KissMeData/122900/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160833	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	40	2	0.47	274007820	31927	258.14	8600	8640	8560	11180	6020	8600	8582.32	5.82	0	7178	8706	8652	8616	8562	8526	8635	8545	182	2580	500	6360	10	1	33428840	2888	19.07	0.79	12	0.10	453.00	10996.00	9330	20230804	-7.40	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9330	-7.40	20230804	7750	11.48	20231109	0.41	N	122900	500	181 억		1944596	N	N	23	N	00	N
3	20240731	150845	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-30	5	-0.35	251839720	29358	237.37	8600	8640	8560	11180	6020	8600	8578.23	5.82	0	6376	8706	8652	8616	8562	8526	8635	8545	182	2580	500	6360	10	1	33428840	2865	18.92	0.78	12	0.09	453.00	10996.00	9330	20230804	-8.15	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9330	-8.15	20230804	7750	10.58	20231109	0.41	N	122900	500	181 억		1944596	N	N	183	N	00	N
4	20240731	140844	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-30	5	-0.35	134186210	15632	126.39	8600	8640	8570	11180	6020	8600	8584.07	5.82	0	3231	8706	8652	8616	8562	8526	8635	8545	182	2580	500	6360	10	1	33428840	2865	18.92	0.78	12	0.05	453.00	10996.00	9330	20230804	-8.15	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9330	-8.15	20230804	7750	10.58	20231109	0.41	N	122900	500	181 억		1944596	N	N	183	N	00	N
5	20240731	130841	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	-10	5	-0.12	96737450	11267	91.10	8600	8640	8570	11180	6020	8600	8585.91	5.82	0	1548	8706	8652	8616	8562	8526	8635	8545	182	2580	500	6360	10	1	33428840	2872	18.96	0.78	12	0.03	453.00	10996.00	9330	20230804	-7.93	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9330	-7.93	20230804	7750	10.84	20231109	0.41	N	122900	500	181 억		1944596	N	N	183	N	00	N
6	20240731	120840	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-20	5	-0.23	69820940	8130	65.73	8600	8640	8570	11180	6020	8600	8588.06	5.82	0	749	8706	8652	8616	8562	8526	8635	8545	182	2580	500	6360	10	1	33428840	2868	18.94	0.78	12	0.02	453.00	10996.00	9330	20230804	-8.04	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9330	-8.04	20230804	7750	10.71	20231109	0.41	N	122900	500	181 억		1944596	N	N	183	N	00	N
7	20240731	110843	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-20	5	-0.23	50360160	5864	47.41	8600	8640	8570	11180	6020	8600	8588.02	5.82	0	592	8706	8652	8616	8562	8526	8635	8545	182	2580	500	6360	10	1	33428840	2868	18.94	0.78	12	0.02	453.00	10996.00	9330	20230804	-8.04	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9330	-8.04	20230804	7750	10.71	20231109	0.41	N	122900	500	181 억		1944596	N	N	183	N	00	N
8	20240731	100841	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	-10	5	-0.12	24460920	2846	23.01	8600	8640	8580	11180	6020	8600	8594.84	5.82	0	328	8706	8652	8616	8562	8526	8635	8545	182	2580	500	6360	10	1	33428840	2872	18.96	0.78	12	0.01	453.00	10996.00	9330	20230804	-7.93	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9330	-7.93	20230804	7750	10.84	20231109	0.41	N	122900	500	181 억		1944596	N	N	183	N	00	N
9	20240731	090838	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	-10	5	-0.12	4898720	570	4.61	8600	8620	8590	11180	6020	8600	8594.25	5.82	0	234	8706	8652	8616	8562	8526	8635	8545	182	2580	500	6360	10	1	33428840	2872	18.96	0.78	12	0.00	453.00	10996.00	9330	20230804	-7.93	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9330	-7.93	20230804	7750	10.84	20231109	0.41	N	122900	500	181 억		1944596	N	N	183	N	00	N
10	20240730	160819	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	-20	5	-0.23	106655290	12367	41.48	8620	8670	8580	11200	6040	8620	8624.18	5.82	0	-991	8773	8696	8613	8536	8453	8735	8575	182	2580	500	6370	10	1	33428840	2875	18.98	0.78	12	0.04	453.00	10996.00	9450	20230724	-8.99	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9330	-7.82	20230804	7750	10.97	20231109	0.41	N	122900	500	181 억		1945275	N	N	183	N	00	N
11	20240730	150834	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	0	3	0.00	90047300	10439	35.02	8620	8670	8580	11200	6040	8620	8626.05	5.82	0	-1229	8773	8696	8613	8536	8453	8735	8575	182	2580	500	6370	10	1	33428840	2882	19.03	0.78	12	0.03	453.00	10996.00	9450	20230724	-8.78	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9330	-7.61	20230804	7750	11.23	20231109	0.41	N	122900	500	181 억		1945275	N	N	0	N	00	N
12	20240730	140825	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	10	2	0.12	82074570	9515	31.92	8620	8670	8580	11200	6040	8620	8625.81	5.82	0	-1088	8773	8696	8613	8536	8453	8735	8575	182	2580	500	6370	10	1	33428840	2885	19.05	0.78	12	0.03	453.00	10996.00	9450	20230724	-8.68	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9330	-7.50	20230804	7750	11.35	20231109	0.41	N	122900	500	181 억		1945275	N	N	0	N	00	N
13	20240730	130831	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	0	3	0.00	66869860	7752	26.00	8620	8670	8580	11200	6040	8620	8626.14	5.82	0	-576	8773	8696	8613	8536	8453	8735	8575	182	2580	500	6370	10	1	33428840	2882	19.03	0.78	12	0.02	453.00	10996.00	9450	20230724	-8.78	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9330	-7.61	20230804	7750	11.23	20231109	0.41	N	122900	500	181 억		1945275	N	N	0	N	00	N
14	20240730	120822	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8650	30	2	0.35	62304520	7223	24.23	8620	8670	8580	11200	6040	8620	8625.85	5.82	0	-470	8773	8696	8613	8536	8453	8735	8575	182	2580	500	6370	10	1	33428840	2892	19.09	0.79	12	0.02	453.00	10996.00	9450	20230724	-8.47	7750	20231109	11.61	8810	-1.82	20240624	8140	6.27	20240118	9330	-7.29	20230804	7750	11.61	20231109	0.41	N	122900	500	181 억		1945275	N	N	0	N	00	N
15	20240730	110830	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8650	30	2	0.35	49846700	5781	19.39	8620	8670	8580	11200	6040	8620	8622.50	5.82	0	-362	8773	8696	8613	8536	8453	8735	8575	182	2580	500	6370	10	1	33428840	2892	19.09	0.79	12	0.02	453.00	10996.00	9450	20230724	-8.47	7750	20231109	11.61	8810	-1.82	20240624	8140	6.27	20240118	9330	-7.29	20230804	7750	11.61	20231109	0.41	N	122900	500	181 억		1945275	N	N	0	N	00	N
16	20240730	100833	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	20	2	0.23	39957810	4637	15.55	8620	8670	8580	11200	6040	8620	8617.17	5.82	0	-172	8773	8696	8613	8536	8453	8735	8575	182	2580	500	6370	10	1	33428840	2888	19.07	0.79	12	0.01	453.00	10996.00	9450	20230724	-8.57	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9330	-7.40	20230804	7750	11.48	20231109	0.41	N	122900	500	181 억		1945275	N	N	0	N	00	N
17	20240730	090837	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	-30	5	-0.35	6567000	764	2.56	8620	8620	8590	11200	6040	8620	8595.55	5.82	0	-9	8773	8696	8613	8536	8453	8735	8575	182	2580	500	6370	10	1	33428840	2872	18.96	0.78	12	0.00	453.00	10996.00	9450	20230724	-9.10	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9330	-7.93	20230804	7750	10.84	20231109	0.41	N	122900	500	181 억		1945275	N	N	0	N	00	N
18	20240729	160817	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	20	2	0.23	256266810	29791	183.41	8570	8690	8530	11180	6020	8600	8602.15	5.81	0	-218	8653	8626	8593	8566	8533	8640	8580	182	2580	500	6360	10	1	33428840	2882	19.03	0.78	12	0.09	453.00	10996.00	9520	20230721	-9.45	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9330	-7.61	20230804	7750	11.23	20231109	0.40	N	122900	500	181 억		1941131	N	N	0	N	00	N
19	20240729	150830	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-20	5	-0.23	248337530	28870	177.74	8570	8690	8530	11180	6020	8600	8601.92	5.81	0	-260	8653	8626	8593	8566	8533	8640	8580	182	2580	500	6360	10	1	33428840	2868	18.94	0.78	12	0.09	453.00	10996.00	9520	20230721	-9.87	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9330	-8.04	20230804	7750	10.71	20231109	0.40	N	122900	500	181 억		1941131	N	N	0	N	00	N
20	20240729	140835	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-30	5	-0.35	220729790	25651	157.92	8570	8690	8530	11180	6020	8600	8605.11	5.81	0	575	8653	8626	8593	8566	8533	8640	8580	182	2580	500	6360	10	1	33428840	2865	18.92	0.78	12	0.08	453.00	10996.00	9520	20230721	-9.98	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9330	-8.15	20230804	7750	10.58	20231109	0.40	N	122900	500	181 억		1941131	N	N	0	N	00	N
21	20240729	130836	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	-10	5	-0.12	192722550	22381	137.79	8570	8690	8530	11180	6020	8600	8610.99	5.81	0	344	8653	8626	8593	8566	8533	8640	8580	182	2580	500	6360	10	1	33428840	2872	18.96	0.78	12	0.07	453.00	10996.00	9520	20230721	-9.77	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9330	-7.93	20230804	7750	10.84	20231109	0.40	N	122900	500	181 억		1941131	N	N	0	N	00	N
22	20240729	120832	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	30	2	0.35	96956750	11215	69.05	8570	8690	8570	11180	6020	8600	8645.27	5.81	0	-526	8653	8626	8593	8566	8533	8640	8580	182	2580	500	6360	10	1	33428840	2885	19.05	0.78	12	0.03	453.00	10996.00	9520	20230721	-9.35	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9330	-7.50	20230804	7750	11.35	20231109	0.40	N	122900	500	181 억		1941131	N	N	0	N	00	N
23	20240729	110824	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	40	2	0.47	68881760	7960	49.01	8570	8690	8570	11180	6020	8600	8653.49	5.81	0	64	8653	8626	8593	8566	8533	8640	8580	182	2580	500	6360	10	1	33428840	2888	19.07	0.79	12	0.02	453.00	10996.00	9520	20230721	-9.24	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9330	-7.40	20230804	7750	11.48	20231109	0.40	N	122900	500	181 억		1941131	N	N	0	N	00	N
24	20240729	100822	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8650	50	2	0.58	61472780	7103	43.73	8570	8690	8570	11180	6020	8600	8654.48	5.81	0	-48	8653	8626	8593	8566	8533	8640	8580	182	2580	500	6360	10	1	33428840	2892	19.09	0.79	12	0.02	453.00	10996.00	9520	20230721	-9.14	7750	20231109	11.61	8810	-1.82	20240624	8140	6.27	20240118	9330	-7.29	20230804	7750	11.61	20231109	0.40	N	122900	500	181 억		1941131	N	N	0	N	00	N
25	20240729	090822	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8660	60	2	0.70	13231590	1531	9.43	8570	8660	8570	11180	6020	8600	8642.45	5.81	0	-415	8653	8626	8593	8566	8533	8640	8580	182	2580	500	6360	10	1	33428840	2895	19.12	0.79	12	0.00	453.00	10996.00	9520	20230721	-9.03	7750	20231109	11.74	8810	-1.70	20240624	8140	6.39	20240118	9330	-7.18	20230804	7750	11.74	20231109	0.40	N	122900	500	181 억		1941131	N	N	0	N	00	N
26	20240726	160810	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	10	2	0.12	137731940	16043	80.19	8590	8620	8560	11160	6020	8590	8585.17	5.80	0	4125	8643	8616	8573	8546	8503	8630	8560	182	2570	500	6350	10	1	33428840	2875	18.98	0.78	12	0.05	453.00	10996.00	9560	20230720	-10.04	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9330	-7.82	20230804	7750	10.97	20231109	0.41	N	122900	500	181 억		1937213	N	N	0	N	00	N
27	20240726	150818	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-10	5	-0.12	125702380	14644	73.19	8590	8620	8560	11160	6020	8590	8583.88	5.80	0	4065	8643	8616	8573	8546	8503	8630	8560	182	2570	500	6350	10	1	33428840	2868	18.94	0.78	12	0.04	453.00	10996.00	9560	20230720	-10.25	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9330	-8.04	20230804	7750	10.71	20231109	0.41	N	122900	500	181 억		1937213	N	N	0	N	00	N
28	20240726	140818	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	0	3	0.00	107216020	12491	62.43	8590	8620	8560	11160	6020	8590	8583.46	5.80	0	3850	8643	8616	8573	8546	8503	8630	8560	182	2570	500	6350	10	1	33428840	2872	18.96	0.78	12	0.04	453.00	10996.00	9560	20230720	-10.15	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9330	-7.93	20230804	7750	10.84	20231109	0.41	N	122900	500	181 억		1937213	N	N	0	N	00	N
29	20240726	130819	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	0	3	0.00	102376740	11928	59.62	8590	8620	8560	11160	6020	8590	8582.89	5.80	0	3643	8643	8616	8573	8546	8503	8630	8560	182	2570	500	6350	10	1	33428840	2872	18.96	0.78	12	0.04	453.00	10996.00	9560	20230720	-10.15	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9330	-7.93	20230804	7750	10.84	20231109	0.41	N	122900	500	181 억		1937213	N	N	0	N	00	N
30	20240726	120821	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	10	2	0.12	85528490	9965	49.81	8590	8620	8560	11160	6020	8590	8582.89	5.80	0	2567	8643	8616	8573	8546	8503	8630	8560	182	2570	500	6350	10	1	33428840	2875	18.98	0.78	12	0.03	453.00	10996.00	9560	20230720	-10.04	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9330	-7.82	20230804	7750	10.97	20231109	0.41	N	122900	500	181 억		1937213	N	N	0	N	00	N
31	20240726	110823	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	0	3	0.00	59553840	6937	34.67	8590	8620	8560	11160	6020	8590	8584.96	5.80	0	1411	8643	8616	8573	8546	8503	8630	8560	182	2570	500	6350	10	1	33428840	2872	18.96	0.78	12	0.02	453.00	10996.00	9560	20230720	-10.15	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9330	-7.93	20230804	7750	10.84	20231109	0.41	N	122900	500	181 억		1937213	N	N	0	N	00	N
32	20240726	100817	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	0	3	0.00	20261440	2356	11.78	8590	8620	8570	11160	6020	8590	8599.93	5.80	0	515	8643	8616	8573	8546	8503	8630	8560	182	2570	500	6350	10	1	33428840	2872	18.96	0.78	12	0.01	453.00	10996.00	9560	20230720	-10.15	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9330	-7.93	20230804	7750	10.84	20231109	0.41	N	122900	500	181 억		1937213	N	N	0	N	00	N
33	20240726	090812	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	20	2	0.23	5704620	663	3.31	8590	8610	8590	11160	6020	8590	8604.25	5.80	0	215	8643	8616	8573	8546	8503	8630	8560	182	2570	500	6350	10	1	33428840	2878	19.01	0.78	12	0.00	453.00	10996.00	9560	20230720	-9.94	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9330	-7.72	20230804	7750	11.10	20231109	0.41	N	122900	500	181 억		1937213	N	N	0	N	00	N
34	20240725	160814	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	-10	5	-0.12	170597690	19956	148.88	8580	8600	8530	11180	6020	8600	8548.69	5.80	0	-735	8660	8630	8590	8560	8520	8645	8575	182	2580	500	6360	10	1	33428840	2872	18.96	0.78	12	0.06	453.00	10996.00	9560	20230720	-10.15	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9330	-7.93	20230804	7750	10.84	20231109	0.41	N	122900	500	181 억		1937623	N	N	0	N	00	N
35	20240725	150824	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8550	-50	5	-0.58	132832620	15539	115.93	8580	8600	8530	11180	6020	8600	8548.34	5.80	0	-738	8660	8630	8590	8560	8520	8645	8575	182	2580	500	6360	10	1	33428840	2858	18.87	0.78	12	0.05	453.00	10996.00	9560	20230720	-10.56	7750	20231109	10.32	8810	-2.95	20240624	8140	5.04	20240118	9330	-8.36	20230804	7750	10.32	20231109	0.41	N	122900	500	181 억		1937623	N	N	0	N	00	N
36	20240725	140824	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8540	-60	5	-0.70	107209990	12540	93.55	8580	8600	8530	11180	6020	8600	8549.44	5.80	0	-680	8660	8630	8590	8560	8520	8645	8575	182	2580	500	6360	10	1	33428840	2855	18.85	0.78	12	0.04	453.00	10996.00	9560	20230720	-10.67	7750	20231109	10.19	8810	-3.06	20240624	8140	4.91	20240118	9330	-8.47	20230804	7750	10.19	20231109	0.41	N	122900	500	181 억		1937623	N	N	0	N	00	N
37	20240725	130816	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	89935440	10520	78.48	8580	8600	8530	11180	6020	8600	8549.00	5.80	0	-603	8660	8630	8590	8560	8520	8645	8575	182	2580	500	6360	10	1	33428840	2862	18.90	0.78	12	0.03	453.00	10996.00	9560	20230720	-10.46	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9330	-8.25	20230804	7750	10.45	20231109	0.41	N	122900	500	181 억		1937623	N	N	0	N	00	N
38	20240725	120822	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8540	-60	5	-0.70	79387700	9286	69.28	8580	8600	8530	11180	6020	8600	8549.18	5.80	0	-559	8660	8630	8590	8560	8520	8645	8575	182	2580	500	6360	10	1	33428840	2855	18.85	0.78	12	0.03	453.00	10996.00	9560	20230720	-10.67	7750	20231109	10.19	8810	-3.06	20240624	8140	4.91	20240118	9330	-8.47	20230804	7750	10.19	20231109	0.41	N	122900	500	181 억		1937623	N	N	0	N	00	N
39	20240725	110816	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8540	-60	5	-0.70	63670250	7445	55.54	8580	8600	8530	11180	6020	8600	8552.08	5.80	0	-274	8660	8630	8590	8560	8520	8645	8575	182	2580	500	6360	10	1	33428840	2855	18.85	0.78	12	0.02	453.00	10996.00	9560	20230720	-10.67	7750	20231109	10.19	8810	-3.06	20240624	8140	4.91	20240118	9330	-8.47	20230804	7750	10.19	20231109	0.41	N	122900	500	181 억		1937623	N	N	0	N	00	N
40	20240725	100814	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	13630310	1588	11.85	8580	8600	8560	11180	6020	8600	8583.32	5.80	0	-214	8660	8630	8590	8560	8520	8645	8575	182	2580	500	6360	10	1	33428840	2862	18.90	0.78	12	0.00	453.00	10996.00	9560	20230720	-10.46	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9330	-8.25	20230804	7750	10.45	20231109	0.41	N	122900	500	181 억		1937623	N	N	0	N	00	N
41	20240725	090812	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	0	3	0.00	4931480	574	4.28	8580	8600	8580	11180	6020	8600	8591.43	5.80	0	-1	8660	8630	8590	8560	8520	8645	8575	182	2580	500	6360	10	1	33428840	2875	18.98	0.78	12	0.00	453.00	10996.00	9560	20230720	-10.04	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9330	-7.82	20230804	7750	10.97	20231109	0.41	N	122900	500	181 억		1937623	N	N	0	N	00	N
42	20240724	160809	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	20	2	0.23	115063050	13404	194.20	8580	8620	8550	11150	6010	8580	8584.23	5.79	0	1450	8633	8606	8573	8546	8513	8620	8560	182	2570	500	6340	10	1	33428840	2875	18.98	0.78	12	0.04	453.00	10996.00	9560	20230718	-10.04	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9450	-8.99	20230724	7750	10.97	20231109	0.40	N	122900	500	181 억		1936650	N	N	0	N	00	N
43	20240724	150821	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	30	2	0.35	112602650	13118	190.06	8580	8620	8550	11150	6010	8580	8583.83	5.79	0	1287	8633	8606	8573	8546	8513	8620	8560	182	2570	500	6340	10	1	33428840	2878	19.01	0.78	12	0.04	453.00	10996.00	9560	20230718	-9.94	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9450	-8.89	20230724	7750	11.10	20231109	0.40	N	122900	500	181 억		1936650	N	N	0	N	00	N
44	20240724	140816	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8550	-30	5	-0.35	79664490	9280	134.45	8580	8620	8550	11150	6010	8580	8584.54	5.79	0	749	8633	8606	8573	8546	8513	8620	8560	182	2570	500	6340	10	1	33428840	2858	18.87	0.78	12	0.03	453.00	10996.00	9560	20230718	-10.56	7750	20231109	10.32	8810	-2.95	20240624	8140	5.04	20240118	9450	-9.52	20230724	7750	10.32	20231109	0.40	N	122900	500	181 억		1936650	N	N	0	N	00	N
45	20240724	130820	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-10	5	-0.12	60481420	7039	101.98	8580	8620	8570	11150	6010	8580	8592.33	5.79	0	645	8633	8606	8573	8546	8513	8620	8560	182	2570	500	6340	10	1	33428840	2865	18.92	0.78	12	0.02	453.00	10996.00	9560	20230718	-10.36	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9450	-9.31	20230724	7750	10.58	20231109	0.40	N	122900	500	181 억		1936650	N	N	0	N	00	N
46	20240724	120820	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	0	3	0.00	54507540	6342	91.89	8580	8620	8570	11150	6010	8580	8594.69	5.79	0	661	8633	8606	8573	8546	8513	8620	8560	182	2570	500	6340	10	1	33428840	2868	18.94	0.78	12	0.02	453.00	10996.00	9560	20230718	-10.25	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9450	-9.21	20230724	7750	10.71	20231109	0.40	N	122900	500	181 억		1936650	N	N	0	N	00	N
47	20240724	110817	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	0	3	0.00	46135450	5366	77.75	8580	8620	8570	11150	6010	8580	8597.74	5.79	0	886	8633	8606	8573	8546	8513	8620	8560	182	2570	500	6340	10	1	33428840	2868	18.94	0.78	12	0.02	453.00	10996.00	9560	20230718	-10.25	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9450	-9.21	20230724	7750	10.71	20231109	0.40	N	122900	500	181 억		1936650	N	N	0	N	00	N
48	20240724	100840	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	0	3	0.00	36927000	4293	62.20	8580	8620	8570	11150	6010	8580	8601.68	5.79	0	923	8633	8606	8573	8546	8513	8620	8560	182	2570	500	6340	10	1	33428840	2868	18.94	0.78	12	0.01	453.00	10996.00	9560	20230718	-10.25	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9450	-9.21	20230724	7750	10.71	20231109	0.40	N	122900	500	181 억		1936650	N	N	0	N	00	N
49	20240724	090809	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	30	2	0.35	24289250	2823	40.90	8580	8610	8570	11150	6010	8580	8604.06	5.79	0	776	8633	8606	8573	8546	8513	8620	8560	182	2570	500	6340	10	1	33428840	2878	19.01	0.78	12	0.01	453.00	10996.00	9560	20230718	-9.94	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9450	-8.89	20230724	7750	11.10	20231109	0.40	N	122900	500	181 억		1936650	N	N	0	N	00	N
50	20240723	160806	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	20	2	0.23	59113640	6902	32.06	8540	8600	8540	11120	6000	8560	8564.71	5.79	0	35	8680	8620	8580	8520	8480	8600	8500	182	2560	500	6330	10	1	33428840	2868	18.94	0.78	12	0.02	453.00	10996.00	9720	20230717	-11.73	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9450	-9.21	20230724	7750	10.71	20231109	0.40	N	122900	500	181 억		1936617	N	N	0	N	00	N
51	20240723	150822	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	0	3	0.00	56207070	6563	30.48	8540	8600	8540	11120	6000	8560	8564.23	5.79	0	187	8680	8620	8580	8520	8480	8600	8500	182	2560	500	6330	10	1	33428840	2862	18.90	0.78	12	0.02	453.00	10996.00	9720	20230717	-11.93	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9450	-9.42	20230724	7750	10.45	20231109	0.40	N	122900	500	181 억		1936617	N	N	0	N	00	N
52	20240723	140808	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	10	2	0.12	52546490	6136	28.50	8540	8600	8540	11120	6000	8560	8563.64	5.79	0	22	8680	8620	8580	8520	8480	8600	8500	182	2560	500	6330	10	1	33428840	2865	18.92	0.78	12	0.02	453.00	10996.00	9720	20230717	-11.83	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9450	-9.31	20230724	7750	10.58	20231109	0.40	N	122900	500	181 억		1936617	N	N	0	N	00	N
53	20240723	130804	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	10	2	0.12	49840180	5820	27.03	8540	8600	8540	11120	6000	8560	8563.60	5.79	0	77	8680	8620	8580	8520	8480	8600	8500	182	2560	500	6330	10	1	33428840	2865	18.92	0.78	12	0.02	453.00	10996.00	9720	20230717	-11.83	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9450	-9.31	20230724	7750	10.58	20231109	0.40	N	122900	500	181 억		1936617	N	N	0	N	00	N
54	20240723	120811	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	10	2	0.12	47243860	5517	25.62	8540	8600	8540	11120	6000	8560	8563.32	5.79	0	156	8680	8620	8580	8520	8480	8600	8500	182	2560	500	6330	10	1	33428840	2865	18.92	0.78	12	0.02	453.00	10996.00	9720	20230717	-11.83	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9450	-9.31	20230724	7750	10.58	20231109	0.40	N	122900	500	181 억		1936617	N	N	0	N	00	N
55	20240723	110813	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	10	2	0.12	41646930	4864	22.59	8540	8600	8540	11120	6000	8560	8562.28	5.79	0	211	8680	8620	8580	8520	8480	8600	8500	182	2560	500	6330	10	1	33428840	2865	18.92	0.78	12	0.01	453.00	10996.00	9720	20230717	-11.83	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9450	-9.31	20230724	7750	10.58	20231109	0.40	N	122900	500	181 억		1936617	N	N	0	N	00	N
56	20240723	100808	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	40	2	0.47	26613750	3109	14.44	8540	8600	8540	11120	6000	8560	8560.23	5.79	0	247	8680	8620	8580	8520	8480	8600	8500	182	2560	500	6330	10	1	33428840	2875	18.98	0.78	12	0.01	453.00	10996.00	9720	20230717	-11.52	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9450	-8.99	20230724	7750	10.97	20231109	0.40	N	122900	500	181 억		1936617	N	N	0	N	00	N
57	20240723	090815	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	10	2	0.12	2426300	284	1.32	8540	8570	8540	11120	6000	8560	8543.31	5.79	0	22	8680	8620	8580	8520	8480	8600	8500	182	2560	500	6330	10	1	33428840	2865	18.92	0.78	12	0.00	453.00	10996.00	9720	20230717	-11.83	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9450	-9.31	20230724	7750	10.58	20231109	0.40	N	122900	500	181 억		1936617	N	N	0	N	00	N
58	20240722	160802	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-60	5	-0.70	184448700	21520	135.63	8630	8640	8540	11200	6040	8620	8571.04	5.80	0	-2071	8666	8642	8616	8592	8566	8630	8580	182	2580	500	6370	10	1	33428840	2862	18.90	0.78	12	0.06	453.00	10996.00	9720	20230714	-11.93	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9450	-9.42	20230724	7750	10.45	20231109	0.40	N	122900	500	181 억		1938435	N	N	0	N	00	N
59	20240722	150808	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-60	5	-0.70	175413480	20466	128.98	8630	8640	8540	11200	6040	8620	8570.97	5.80	0	-2121	8666	8642	8616	8592	8566	8630	8580	182	2580	500	6370	10	1	33428840	2862	18.90	0.78	12	0.06	453.00	10996.00	9720	20230714	-11.93	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9450	-9.42	20230724	7750	10.45	20231109	0.40	N	122900	500	181 억		1938435	N	N	0	N	00	N
60	20240722	140812	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-60	5	-0.70	157922750	18423	116.11	8630	8640	8540	11200	6040	8620	8572.04	5.80	0	-1995	8666	8642	8616	8592	8566	8630	8580	182	2580	500	6370	10	1	33428840	2862	18.90	0.78	12	0.06	453.00	10996.00	9720	20230714	-11.93	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9450	-9.42	20230724	7750	10.45	20231109	0.40	N	122900	500	181 억		1938435	N	N	0	N	00	N
61	20240722	130809	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-60	5	-0.70	153736440	17934	113.03	8630	8640	8540	11200	6040	8620	8572.35	5.80	0	-1993	8666	8642	8616	8592	8566	8630	8580	182	2580	500	6370	10	1	33428840	2862	18.90	0.78	12	0.05	453.00	10996.00	9720	20230714	-11.93	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9450	-9.42	20230724	7750	10.45	20231109	0.40	N	122900	500	181 억		1938435	N	N	0	N	00	N
62	20240722	120807	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-60	5	-0.70	123524910	14402	90.77	8630	8640	8540	11200	6040	8620	8576.93	5.80	0	-1855	8666	8642	8616	8592	8566	8630	8580	182	2580	500	6370	10	1	33428840	2862	18.90	0.78	12	0.04	453.00	10996.00	9720	20230714	-11.93	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9450	-9.42	20230724	7750	10.45	20231109	0.40	N	122900	500	181 억		1938435	N	N	0	N	00	N
63	20240722	110805	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8540	-80	5	-0.93	120521970	14051	88.55	8630	8640	8540	11200	6040	8620	8577.47	5.80	0	-1742	8666	8642	8616	8592	8566	8630	8580	182	2580	500	6370	10	1	33428840	2855	18.85	0.78	12	0.04	453.00	10996.00	9720	20230714	-12.14	7750	20231109	10.19	8810	-3.06	20240624	8140	4.91	20240118	9450	-9.63	20230724	7750	10.19	20231109	0.40	N	122900	500	181 억		1938435	N	N	0	N	00	N
64	20240722	100808	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	-20	5	-0.23	62062930	7221	45.51	8630	8640	8580	11200	6040	8620	8594.78	5.80	0	146	8666	8642	8616	8592	8566	8630	8580	182	2580	500	6370	10	1	33428840	2875	18.98	0.78	12	0.02	453.00	10996.00	9720	20230714	-11.52	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9450	-8.99	20230724	7750	10.97	20231109	0.40	N	122900	500	181 억		1938435	N	N	0	N	00	N
65	20240722	090809	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	10	2	0.12	2225970	258	1.63	8630	8640	8620	11200	6040	8620	8627.79	5.80	0	-87	8666	8642	8616	8592	8566	8630	8580	182	2580	500	6370	10	1	33428840	2885	19.05	0.78	12	0.00	453.00	10996.00	9720	20230714	-11.21	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9450	-8.68	20230724	7750	11.35	20231109	0.40	N	122900	500	181 억		1938435	N	N	0	N	00	N
66	20240719	160747	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	-20	5	-0.23	136411890	15857	81.68	8640	8640	8590	11230	6050	8640	8602.63	5.80	0	-1889	8733	8686	8633	8586	8533	8660	8560	182	2590	500	6390	10	1	33428840	2882	19.03	0.78	12	0.05	453.00	10996.00	9880	20230713	-12.75	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9560	-9.83	20230720	7750	11.23	20231109	0.40	N	122900	500	181 억		1940429	N	N	0	N	00	N
67	20240719	150755	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	-10	5	-0.12	82499600	9584	49.37	8640	8640	8590	11230	6050	8640	8608.06	5.80	0	-1951	8733	8686	8633	8586	8533	8660	8560	182	2590	500	6390	10	1	33428840	2885	19.05	0.78	12	0.03	453.00	10996.00	9880	20230713	-12.65	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9560	-9.73	20230720	7750	11.35	20231109	0.40	N	122900	500	181 억		1940429	N	N	0	N	00	N
68	20240719	140758	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	-20	5	-0.23	74176170	8619	44.40	8640	8640	8590	11230	6050	8640	8606.12	5.80	0	-2086	8733	8686	8633	8586	8533	8660	8560	182	2590	500	6390	10	1	33428840	2882	19.03	0.78	12	0.03	453.00	10996.00	9880	20230713	-12.75	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9560	-9.83	20230720	7750	11.23	20231109	0.40	N	122900	500	181 억		1940429	N	N	0	N	00	N
69	20240719	130750	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	-40	5	-0.46	71741870	8336	42.94	8640	8640	8590	11230	6050	8640	8606.27	5.80	0	-1908	8733	8686	8633	8586	8533	8660	8560	182	2590	500	6390	10	1	33428840	2875	18.98	0.78	12	0.02	453.00	10996.00	9880	20230713	-12.96	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9560	-10.04	20230720	7750	10.97	20231109	0.40	N	122900	500	181 억		1940429	N	N	0	N	00	N
70	20240719	120750	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	-30	5	-0.35	56515750	6566	33.82	8640	8640	8590	11230	6050	8640	8607.33	5.80	0	-1673	8733	8686	8633	8586	8533	8660	8560	182	2590	500	6390	10	1	33428840	2878	19.01	0.78	12	0.02	453.00	10996.00	9880	20230713	-12.85	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9560	-9.94	20230720	7750	11.10	20231109	0.40	N	122900	500	181 억		1940429	N	N	0	N	00	N
71	20240719	110757	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	-30	5	-0.35	50038360	5815	29.95	8640	8640	8590	11230	6050	8640	8605.05	5.80	0	-1458	8733	8686	8633	8586	8533	8660	8560	182	2590	500	6390	10	1	33428840	2878	19.01	0.78	12	0.02	453.00	10996.00	9880	20230713	-12.85	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9560	-9.94	20230720	7750	11.10	20231109	0.40	N	122900	500	181 억		1940429	N	N	0	N	00	N
72	20240719	100710	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	-30	5	-0.35	17138870	1990	10.25	8640	8640	8600	11230	6050	8640	8612.50	5.80	0	-421	8733	8686	8633	8586	8533	8660	8560	182	2590	500	6390	10	1	33428840	2878	19.01	0.78	12	0.01	453.00	10996.00	9880	20230713	-12.85	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9560	-9.94	20230720	7750	11.10	20231109	0.40	N	122900	500	181 억		1940429	N	N	0	N	00	N
73	20240719	090804	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	0	3	0.00	1097100	127	0.65	8640	8640	8630	11230	6050	8640	8638.58	5.80	0	-83	8733	8686	8633	8586	8533	8660	8560	182	2590	500	6390	10	1	33428840	2888	19.07	0.79	12	0.00	453.00	10996.00	9880	20230713	-12.55	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9560	-9.62	20230720	7750	11.48	20231109	0.40	N	122900	500	181 억		1940429	N	N	0	N	00	N
74	20240718	160742	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	-10	5	-0.12	167144520	19409	44.15	8670	8680	8580	11240	6060	8650	8611.70	5.80	0	1181	8803	8726	8663	8586	8523	8765	8625	182	2590	500	6400	10	1	33428840	2888	19.07	0.79	12	0.06	453.00	10996.00	9880	20230713	-12.55	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9560	-9.62	20230718	7750	11.48	20231109	0.40	N	122900	500	181 억		1938833	N	N	0	N	00	N
75	20240718	150750	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	-10	5	-0.12	165191790	19183	43.63	8670	8680	8580	11240	6060	8650	8611.36	5.80	0	1200	8803	8726	8663	8586	8523	8765	8625	182	2590	500	6400	10	1	33428840	2888	19.07	0.79	12	0.06	453.00	10996.00	9880	20230713	-12.55	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9560	-9.62	20230718	7750	11.48	20231109	0.40	N	122900	500	181 억		1938833	N	N	0	N	00	N
76	20240718	140744	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	-30	5	-0.35	152931540	17764	40.40	8670	8680	8580	11240	6060	8650	8609.07	5.80	0	1246	8803	8726	8663	8586	8523	8765	8625	182	2590	500	6400	10	1	33428840	2882	19.03	0.78	12	0.05	453.00	10996.00	9880	20230713	-12.75	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9560	-9.83	20230718	7750	11.23	20231109	0.40	N	122900	500	181 억		1938833	N	N	0	N	00	N
77	20240718	130745	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	-20	5	-0.23	143469650	16666	37.91	8670	8680	8580	11240	6060	8650	8608.52	5.80	0	1152	8803	8726	8663	8586	8523	8765	8625	182	2590	500	6400	10	1	33428840	2885	19.05	0.78	12	0.05	453.00	10996.00	9880	20230713	-12.65	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9560	-9.73	20230718	7750	11.35	20231109	0.40	N	122900	500	181 억		1938833	N	N	0	N	00	N
78	20240718	120747	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	-40	5	-0.46	119793450	13917	31.65	8670	8680	8580	11240	6060	8650	8607.71	5.80	0	956	8803	8726	8663	8586	8523	8765	8625	182	2590	500	6400	10	1	33428840	2878	19.01	0.78	12	0.04	453.00	10996.00	9880	20230713	-12.85	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9560	-9.94	20230718	7750	11.10	20231109	0.40	N	122900	500	181 억		1938833	N	N	0	N	00	N
79	20240718	110751	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	-30	5	-0.35	102553360	11915	27.10	8670	8680	8580	11240	6060	8650	8607.08	5.80	0	168	8803	8726	8663	8586	8523	8765	8625	182	2590	500	6400	10	1	33428840	2882	19.03	0.78	12	0.04	453.00	10996.00	9880	20230713	-12.75	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9560	-9.83	20230718	7750	11.23	20231109	0.40	N	122900	500	181 억		1938833	N	N	0	N	00	N
80	20240718	100752	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	-10	5	-0.12	96241620	11183	25.44	8670	8680	8580	11240	6060	8650	8606.06	5.80	0	67	8803	8726	8663	8586	8523	8765	8625	182	2590	500	6400	10	1	33428840	2888	19.07	0.79	12	0.03	453.00	10996.00	9880	20230713	-12.55	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9560	-9.62	20230718	7750	11.48	20231109	0.40	N	122900	500	181 억		1938833	N	N	0	N	00	N
81	20240718	090752	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	-20	5	-0.23	2553770	296	0.67	8670	8670	8620	11240	6060	8650	8627.60	5.80	0	58	8803	8726	8663	8586	8523	8765	8625	182	2590	500	6400	10	1	33428840	2885	19.05	0.78	12	0.00	453.00	10996.00	9880	20230713	-12.65	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9560	-9.73	20230718	7750	11.35	20231109	0.40	N	122900	500	181 억		1938833	N	N	0	N	00	N
82	20240717	160824	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8650	40	2	0.46	380264380	43944	206.81	8600	8740	8600	11190	6030	8610	8653.39	5.77	0	7624	8696	8652	8606	8562	8516	8675	8585	182	2580	500	6370	10	1	33428840	2892	19.09	0.79	12	0.13	453.00	10996.00	9880	20230713	-12.45	7750	20231109	11.61	8810	-1.82	20240624	8140	6.27	20240118	9720	-11.01	20230717	7750	11.61	20231109	0.40	N	122900	500	181 억		1929191	N	N	21	N	00	N
83	20240717	150828	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8660	50	2	0.58	369827500	42738	201.13	8600	8740	8600	11190	6030	8610	8653.36	5.77	0	7806	8696	8652	8606	8562	8516	8675	8585	182	2580	500	6370	10	1	33428840	2895	19.12	0.79	12	0.13	453.00	10996.00	9880	20230713	-12.35	7750	20231109	11.74	8810	-1.70	20240624	8140	6.39	20240118	9720	-10.91	20230717	7750	11.74	20231109	0.40	N	122900	500	181 억		1929191	N	N	21	N	00	N
84	20240717	140824	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	20	2	0.23	141967300	16461	77.47	8600	8690	8600	11190	6030	8610	8624.46	5.77	0	772	8696	8652	8606	8562	8516	8675	8585	182	2580	500	6370	10	1	33428840	2885	19.05	0.78	12	0.05	453.00	10996.00	9880	20230713	-12.65	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9720	-11.21	20230717	7750	11.35	20231109	0.40	N	122900	500	181 억		1929191	N	N	21	N	00	N
85	20240717	130824	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	30	2	0.35	111977150	12984	61.10	8600	8690	8600	11190	6030	8610	8624.24	5.77	0	2173	8696	8652	8606	8562	8516	8675	8585	182	2580	500	6370	10	1	33428840	2888	19.07	0.79	12	0.04	453.00	10996.00	9880	20230713	-12.55	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9720	-11.11	20230717	7750	11.48	20231109	0.40	N	122900	500	181 억		1929191	N	N	21	N	00	N
86	20240717	120825	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	20	2	0.23	108646220	12598	59.29	8600	8690	8600	11190	6030	8610	8624.08	5.77	0	2167	8696	8652	8606	8562	8516	8675	8585	182	2580	500	6370	10	1	33428840	2885	19.05	0.78	12	0.04	453.00	10996.00	9880	20230713	-12.65	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9720	-11.21	20230717	7750	11.35	20231109	0.40	N	122900	500	181 억		1929191	N	N	21	N	00	N
87	20240717	110825	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	20	2	0.23	94610620	10971	51.63	8600	8690	8600	11190	6030	8610	8623.70	5.77	0	1679	8696	8652	8606	8562	8516	8675	8585	182	2580	500	6370	10	1	33428840	2885	19.05	0.78	12	0.03	453.00	10996.00	9880	20230713	-12.65	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9720	-11.21	20230717	7750	11.35	20231109	0.40	N	122900	500	181 억		1929191	N	N	21	N	00	N
88	20240717	100824	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	30	2	0.35	38215130	4428	20.84	8600	8690	8600	11190	6030	8610	8630.34	5.77	0	13	8696	8652	8606	8562	8516	8675	8585	182	2580	500	6370	10	1	33428840	2888	19.07	0.79	12	0.01	453.00	10996.00	9880	20230713	-12.55	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9720	-11.11	20230717	7750	11.48	20231109	0.40	N	122900	500	181 억		1929191	N	N	21	N	00	N
89	20240717	090648	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8690	80	2	0.93	9198900	1064	5.01	8600	8690	8600	11190	6030	8610	8645.58	5.77	0	-19	8696	8652	8606	8562	8516	8675	8585	182	2580	500	6370	10	1	33428840	2905	19.18	0.79	12	0.00	453.00	10996.00	9880	20230713	-12.04	7750	20231109	12.13	8810	-1.36	20240624	8140	6.76	20240118	9720	-10.60	20230717	7750	12.13	20231109	0.40	N	122900	500	181 억		1929191	N	N	21	N	00	N
90	20240716	160826	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	10	2	0.12	182669720	21175	123.64	8560	8650	8560	11180	6020	8600	8626.67	5.76	0	2707	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2878	19.01	0.78	12	0.06	453.00	10996.00	9880	20230713	-12.85	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9720	-11.42	20230717	7750	11.10	20231109	0.40	N	122900	500	181 억		1926180	N	N	21	N	00	N
91	20240716	150835	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	10	2	0.12	164699270	19087	111.45	8560	8650	8560	11180	6020	8600	8628.87	5.76	0	2551	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2878	19.01	0.78	12	0.06	453.00	10996.00	9880	20230713	-12.85	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9720	-11.42	20230717	7750	11.10	20231109	0.40	N	122900	500	181 억		1926180	N	N	158	N	00	N
92	20240716	140832	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	30	2	0.35	126177910	14617	85.35	8560	8650	8560	11180	6020	8600	8632.27	5.76	0	2034	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2885	19.05	0.78	12	0.04	453.00	10996.00	9880	20230713	-12.65	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9720	-11.21	20230717	7750	11.35	20231109	0.40	N	122900	500	181 억		1926180	N	N	158	N	00	N
93	20240716	130832	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	40	2	0.47	92121480	10669	62.30	8560	8650	8560	11180	6020	8600	8634.50	5.76	0	640	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2888	19.07	0.79	12	0.03	453.00	10996.00	9880	20230713	-12.55	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9720	-11.11	20230717	7750	11.48	20231109	0.40	N	122900	500	181 억		1926180	N	N	158	N	00	N
94	20240716	120830	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	40	2	0.47	67315870	7798	45.53	8560	8650	8560	11180	6020	8600	8632.45	5.76	0	234	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2888	19.07	0.79	12	0.02	453.00	10996.00	9880	20230713	-12.55	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9720	-11.11	20230717	7750	11.48	20231109	0.40	N	122900	500	181 억		1926180	N	N	158	N	00	N
95	20240716	110830	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	30	2	0.35	50576940	5860	34.22	8560	8650	8560	11180	6020	8600	8630.88	5.76	0	-27	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2885	19.05	0.78	12	0.02	453.00	10996.00	9880	20230713	-12.65	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9720	-11.21	20230717	7750	11.35	20231109	0.40	N	122900	500	181 억		1926180	N	N	158	N	00	N
96	20240716	100831	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	30	2	0.35	37583470	4356	25.44	8560	8650	8560	11180	6020	8600	8627.98	5.76	0	-39	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2885	19.05	0.78	12	0.01	453.00	10996.00	9880	20230713	-12.65	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9720	-11.21	20230717	7750	11.35	20231109	0.40	N	122900	500	181 억		1926180	N	N	158	N	00	N
97	20240716	090829	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	20	2	0.23	5467330	637	3.72	8560	8650	8560	11180	6020	8600	8582.94	5.76	0	-18	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2882	19.03	0.78	12	0.00	453.00	10996.00	9880	20230713	-12.75	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9720	-11.32	20230717	7750	11.23	20231109	0.40	N	122900	500	181 억		1926180	N	N	158	N	00	N
98	20240715	160817	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	0	3	0.00	146509590	17106	183.68	8600	8600	8530	11180	6020	8600	8564.81	5.76	0	699	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2875	18.98	0.78	12	0.05	453.00	10996.00	9880	20230713	-12.96	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9720	-11.52	20230717	7750	10.97	20231109	0.40	N	122900	500	181 억		1924644	N	N	158	N	00	N
99	20240715	150823	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-30	5	-0.35	127216750	14860	159.56	8600	8600	8530	11180	6020	8600	8561.02	5.76	0	438	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2865	18.92	0.78	12	0.04	453.00	10996.00	9880	20230713	-13.26	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9720	-11.83	20230717	7750	10.58	20231109	0.40	N	122900	500	181 억		1924644	N	N	13	N	00	N
100	20240715	140821	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-30	5	-0.35	113866630	13302	142.83	8600	8600	8530	11180	6020	8600	8560.11	5.76	0	485	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2865	18.92	0.78	12	0.04	453.00	10996.00	9880	20230713	-13.26	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9720	-11.83	20230717	7750	10.58	20231109	0.40	N	122900	500	181 억		1924644	N	N	13	N	00	N
101	20240715	130822	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	101288260	11833	127.06	8600	8600	8530	11180	6020	8600	8559.81	5.76	0	522	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2862	18.90	0.78	12	0.04	453.00	10996.00	9880	20230713	-13.36	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9720	-11.93	20230717	7750	10.45	20231109	0.40	N	122900	500	181 억		1924644	N	N	13	N	00	N
102	20240715	120821	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-30	5	-0.35	90201210	10538	113.15	8600	8600	8530	11180	6020	8600	8559.61	5.76	0	585	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2865	18.92	0.78	12	0.03	453.00	10996.00	9880	20230713	-13.26	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9720	-11.83	20230717	7750	10.58	20231109	0.40	N	122900	500	181 억		1924644	N	N	13	N	00	N
103	20240715	110820	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	77154150	9014	96.79	8600	8600	8530	11180	6020	8600	8559.37	5.76	0	554	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2862	18.90	0.78	12	0.03	453.00	10996.00	9880	20230713	-13.36	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9720	-11.93	20230717	7750	10.45	20231109	0.40	N	122900	500	181 억		1924644	N	N	13	N	00	N
104	20240715	100821	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	58810380	6870	73.77	8600	8600	8530	11180	6020	8600	8560.46	5.76	0	538	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2862	18.90	0.78	12	0.02	453.00	10996.00	9880	20230713	-13.36	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9720	-11.93	20230717	7750	10.45	20231109	0.40	N	122900	500	181 억		1924644	N	N	13	N	00	N
105	20240715	090822	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-20	5	-0.23	11728950	1364	14.65	8600	8600	8580	11180	6020	8600	8598.94	5.76	0	-37	8646	8622	8576	8552	8506	8635	8565	182	2580	500	6360	10	1	33428840	2868	18.94	0.78	12	0.00	453.00	10996.00	9880	20230713	-13.16	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9720	-11.73	20230717	7750	10.71	20231109	0.40	N	122900	500	181 억		1924644	N	N	13	N	00	N
106	20240712	160814	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	60	2	0.70	79774330	9313	63.39	8540	8600	8530	11100	5980	8540	8565.91	5.76	0	-2696	8600	8570	8550	8520	8500	8565	8515	182	2560	500	6310	10	1	33428840	2875	18.98	0.78	12	0.03	453.00	10996.00	9890	20230706	-13.04	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9880	-12.96	20230713	7750	10.97	20231109	0.40	N	122900	500	181 억		1927062	N	N	13	N	00	N
107	20240712	150821	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	30	2	0.35	66368290	7754	52.78	8540	8580	8530	11100	5980	8540	8559.23	5.76	0	-2632	8600	8570	8550	8520	8500	8565	8515	182	2560	500	6310	10	1	33428840	2865	18.92	0.78	12	0.02	453.00	10996.00	9890	20230706	-13.35	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.40	N	122900	500	181 억		1927062	N	N	0	N	00	N
108	20240712	140823	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	30	2	0.35	61337240	7167	48.78	8540	8580	8530	11100	5980	8540	8558.29	5.76	0	-2845	8600	8570	8550	8520	8500	8565	8515	182	2560	500	6310	10	1	33428840	2865	18.92	0.78	12	0.02	453.00	10996.00	9890	20230706	-13.35	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.40	N	122900	500	181 억		1927062	N	N	0	N	00	N
109	20240712	130817	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	30	2	0.35	57572380	6728	45.80	8540	8580	8530	11100	5980	8540	8557.13	5.76	0	-2889	8600	8570	8550	8520	8500	8565	8515	182	2560	500	6310	10	1	33428840	2865	18.92	0.78	12	0.02	453.00	10996.00	9890	20230706	-13.35	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.40	N	122900	500	181 억		1927062	N	N	0	N	00	N
110	20240712	120819	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	40	2	0.47	45362460	5302	36.09	8540	8580	8530	11100	5980	8540	8555.73	5.76	0	-1973	8600	8570	8550	8520	8500	8565	8515	182	2560	500	6310	10	1	33428840	2868	18.94	0.78	12	0.02	453.00	10996.00	9890	20230706	-13.25	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9880	-13.16	20230713	7750	10.71	20231109	0.40	N	122900	500	181 억		1927062	N	N	0	N	00	N
111	20240712	110816	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	20	2	0.23	33793960	3952	26.90	8540	8570	8530	11100	5980	8540	8551.10	5.76	0	-887	8600	8570	8550	8520	8500	8565	8515	182	2560	500	6310	10	1	33428840	2862	18.90	0.78	12	0.01	453.00	10996.00	9890	20230706	-13.45	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.40	N	122900	500	181 억		1927062	N	N	0	N	00	N
112	20240712	100819	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	20	2	0.23	29718510	3476	23.66	8540	8560	8530	11100	5980	8540	8549.63	5.76	0	-1145	8600	8570	8550	8520	8500	8565	8515	182	2560	500	6310	10	1	33428840	2862	18.90	0.78	12	0.01	453.00	10996.00	9890	20230706	-13.45	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.40	N	122900	500	181 억		1927062	N	N	0	N	00	N
113	20240712	090815	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8530	-10	5	-0.12	1870680	219	1.49	8540	8550	8530	11100	5980	8540	8541.92	5.76	0	42	8600	8570	8550	8520	8500	8565	8515	182	2560	500	6310	10	1	33428840	2851	18.83	0.78	12	0.00	453.00	10996.00	9890	20230706	-13.75	7750	20231109	10.06	8810	-3.18	20240624	8140	4.79	20240118	9880	-13.66	20230713	7750	10.06	20231109	0.40	N	122900	500	181 억		1927062	N	N	0	N	00	N
114	20240711	160811	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8540	-10	5	-0.12	125527620	14689	57.19	8540	8580	8530	11110	5990	8550	8545.69	5.76	0	331	8596	8572	8556	8532	8516	8570	8530	182	2560	500	6320	10	1	33428840	2855	18.85	0.78	12	0.04	453.00	10996.00	9910	20230705	-13.82	7750	20231109	10.19	8810	-3.06	20240624	8140	4.91	20240118	9880	-13.56	20230713	7750	10.19	20231109	0.41	N	122900	500	181 억		1926702	N	N	20	N	00	N
115	20240711	150818	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	20	2	0.23	109000080	12754	49.66	8540	8580	8530	11110	5990	8550	8546.34	5.76	0	399	8596	8572	8556	8532	8516	8570	8530	182	2560	500	6320	10	1	33428840	2865	18.92	0.78	12	0.04	453.00	10996.00	9910	20230705	-13.52	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.41	N	122900	500	181 억		1926702	N	N	20	N	00	N
116	20240711	140817	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	10	2	0.12	97346700	11390	44.35	8540	8580	8530	11110	5990	8550	8546.68	5.76	0	-68	8596	8572	8556	8532	8516	8570	8530	182	2560	500	6320	10	1	33428840	2862	18.90	0.78	12	0.03	453.00	10996.00	9910	20230705	-13.62	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.41	N	122900	500	181 억		1926702	N	N	20	N	00	N
117	20240711	130816	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8540	-10	5	-0.12	73161230	8557	33.32	8540	8580	8540	11110	5990	8550	8549.87	5.76	0	-56	8596	8572	8556	8532	8516	8570	8530	182	2560	500	6320	10	1	33428840	2855	18.85	0.78	12	0.03	453.00	10996.00	9910	20230705	-13.82	7750	20231109	10.19	8810	-3.06	20240624	8140	4.91	20240118	9880	-13.56	20230713	7750	10.19	20231109	0.41	N	122900	500	181 억		1926702	N	N	20	N	00	N
118	20240711	120815	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8550	0	3	0.00	47854060	5595	21.78	8540	8580	8540	11110	5990	8550	8553.00	5.76	0	-197	8596	8572	8556	8532	8516	8570	8530	182	2560	500	6320	10	1	33428840	2858	18.87	0.78	12	0.02	453.00	10996.00	9910	20230705	-13.72	7750	20231109	10.32	8810	-2.95	20240624	8140	5.04	20240118	9880	-13.46	20230713	7750	10.32	20231109	0.41	N	122900	500	181 억		1926702	N	N	20	N	00	N
119	20240711	110813	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	10	2	0.12	40405420	4724	18.39	8540	8580	8540	11110	5990	8550	8553.22	5.76	0	-102	8596	8572	8556	8532	8516	8570	8530	182	2560	500	6320	10	1	33428840	2862	18.90	0.78	12	0.01	453.00	10996.00	9910	20230705	-13.62	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.41	N	122900	500	181 억		1926702	N	N	20	N	00	N
120	20240711	100814	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	20	2	0.23	27704210	3239	12.61	8540	8580	8540	11110	5990	8550	8553.32	5.76	0	-270	8596	8572	8556	8532	8516	8570	8530	182	2560	500	6320	10	1	33428840	2865	18.92	0.78	12	0.01	453.00	10996.00	9910	20230705	-13.52	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.41	N	122900	500	181 억		1926702	N	N	20	N	00	N
121	20240711	090812	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8540	-10	5	-0.12	6755540	791	3.08	8540	8550	8540	11110	5990	8550	8540.51	5.76	0	6	8596	8572	8556	8532	8516	8570	8530	182	2560	500	6320	10	1	33428840	2855	18.85	0.78	12	0.00	453.00	10996.00	9910	20230705	-13.82	7750	20231109	10.19	8810	-3.06	20240624	8140	4.91	20240118	9880	-13.56	20230713	7750	10.19	20231109	0.41	N	122900	500	181 억		1926702	N	N	20	N	00	N
122	20240710	160810	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8550	-50	5	-0.58	219727450	25680	184.28	8550	8580	8540	11180	6020	8600	8556.36	5.80	0	-10885	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2858	18.87	0.78	12	0.08	453.00	10996.00	9910	20230705	-13.72	7750	20231109	10.32	8810	-2.95	20240624	8140	5.04	20240118	9880	-13.46	20230713	7750	10.32	20231109	0.41	N	122900	500	181 억		1937284	N	N	20	N	00	N
123	20240710	150813	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	197051280	23028	165.25	8550	8580	8540	11180	6020	8600	8557.03	5.80	0	-9656	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2862	18.90	0.78	12	0.07	453.00	10996.00	9910	20230705	-13.62	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.41	N	122900	500	181 억		1937284	N	N	1393	N	00	N
124	20240710	140811	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8550	-50	5	-0.58	175784210	20541	147.41	8550	8580	8540	11180	6020	8600	8557.72	5.80	0	-7806	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2858	18.87	0.78	12	0.06	453.00	10996.00	9910	20230705	-13.72	7750	20231109	10.32	8810	-2.95	20240624	8140	5.04	20240118	9880	-13.46	20230713	7750	10.32	20231109	0.41	N	122900	500	181 억		1937284	N	N	1393	N	00	N
125	20240710	130811	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8550	-50	5	-0.58	160845870	18795	134.88	8550	8580	8540	11180	6020	8600	8557.91	5.80	0	-6636	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2858	18.87	0.78	12	0.06	453.00	10996.00	9910	20230705	-13.72	7750	20231109	10.32	8810	-2.95	20240624	8140	5.04	20240118	9880	-13.46	20230713	7750	10.32	20231109	0.41	N	122900	500	181 억		1937284	N	N	1393	N	00	N
126	20240710	120810	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	142603340	16662	119.57	8550	8580	8540	11180	6020	8600	8558.60	5.80	0	-4923	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2862	18.90	0.78	12	0.05	453.00	10996.00	9910	20230705	-13.62	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.41	N	122900	500	181 억		1937284	N	N	1393	N	00	N
127	20240710	110812	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	126921290	14829	106.42	8550	8580	8540	11180	6020	8600	8558.99	5.80	0	-3537	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2862	18.90	0.78	12	0.04	453.00	10996.00	9910	20230705	-13.62	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.41	N	122900	500	181 억		1937284	N	N	1393	N	00	N
128	20240710	100807	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	42288790	4938	35.44	8550	8580	8550	11180	6020	8600	8563.95	5.80	0	-1841	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2862	18.90	0.78	12	0.01	453.00	10996.00	9910	20230705	-13.62	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.41	N	122900	500	181 억		1937284	N	N	1393	N	00	N
129	20240710	090812	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	3148820	368	2.64	8550	8580	8550	11180	6020	8600	8556.58	5.80	0	-84	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2862	18.90	0.78	12	0.00	453.00	10996.00	9910	20230705	-13.62	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.41	N	122900	500	181 억		1937284	N	N	1393	N	00	N
130	20240709	160807	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	0	3	0.00	119469380	13935	87.64	8570	8600	8550	11180	6020	8600	8573.33	5.80	0	-1767	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2875	18.98	0.78	12	0.04	453.00	10996.00	9910	20230703	-13.22	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9880	-12.96	20230713	7750	10.97	20231109	0.41	N	122900	500	181 억		1938793	N	N	1393	N	00	N
131	20240709	150810	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-20	5	-0.23	98558020	11502	72.34	8570	8600	8560	11180	6020	8600	8568.77	5.80	0	-1827	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2868	18.94	0.78	12	0.03	453.00	10996.00	9910	20230703	-13.42	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9880	-13.16	20230713	7750	10.71	20231109	0.41	N	122900	500	181 억		1938793	N	N	0	N	00	N
132	20240709	140811	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-30	5	-0.35	88845240	10368	65.21	8570	8600	8560	11180	6020	8600	8569.18	5.80	0	-1840	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2865	18.92	0.78	12	0.03	453.00	10996.00	9910	20230703	-13.52	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.41	N	122900	500	181 억		1938793	N	N	0	N	00	N
133	20240709	130813	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-30	5	-0.35	82795450	9662	60.77	8570	8600	8560	11180	6020	8600	8569.18	5.80	0	-1726	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2865	18.92	0.78	12	0.03	453.00	10996.00	9910	20230703	-13.52	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.41	N	122900	500	181 억		1938793	N	N	0	N	00	N
134	20240709	120814	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-30	5	-0.35	64199650	7491	47.11	8570	8600	8560	11180	6020	8600	8570.24	5.80	0	-792	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2865	18.92	0.78	12	0.02	453.00	10996.00	9910	20230703	-13.52	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.41	N	122900	500	181 억		1938793	N	N	0	N	00	N
135	20240709	110815	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-30	5	-0.35	40703330	4747	29.86	8570	8600	8570	11180	6020	8600	8574.54	5.80	0	-633	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2865	18.92	0.78	12	0.01	453.00	10996.00	9910	20230703	-13.52	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.41	N	122900	500	181 억		1938793	N	N	0	N	00	N
136	20240709	100811	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-20	5	-0.23	14582960	1700	10.69	8570	8600	8570	11180	6020	8600	8578.21	5.80	0	-158	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2868	18.94	0.78	12	0.01	453.00	10996.00	9910	20230703	-13.42	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9880	-13.16	20230713	7750	10.71	20231109	0.41	N	122900	500	181 억		1938793	N	N	0	N	00	N
137	20240709	090809	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	0	3	0.00	1766350	206	1.30	8570	8600	8570	11180	6020	8600	8574.51	5.80	0	-16	8633	8616	8583	8566	8533	8625	8575	182	2580	500	6360	10	1	33428840	2875	18.98	0.78	12	0.00	453.00	10996.00	9910	20230703	-13.22	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9880	-12.96	20230713	7750	10.97	20231109	0.41	N	122900	500	181 억		1938793	N	N	0	N	00	N
138	20240708	160804	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	30	2	0.35	136234070	15900	49.68	8570	8600	8550	11140	6000	8570	8568.18	5.79	0	2590	8663	8616	8593	8546	8523	8605	8535	182	2570	500	6340	10	1	33428840	2875	18.98	0.78	12	0.05	453.00	10996.00	9940	20230630	-13.48	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9880	-12.96	20230713	7750	10.97	20231109	0.41	N	122900	500	181 억		1935142	N	N	13533	N	00	N
139	20240708	150806	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	10	2	0.12	123321690	14398	44.99	8570	8600	8550	11140	6000	8570	8565.20	5.79	0	2632	8663	8616	8593	8546	8523	8605	8535	182	2570	500	6340	10	1	33428840	2868	18.94	0.78	12	0.04	453.00	10996.00	9940	20230630	-13.68	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9880	-13.16	20230713	7750	10.71	20231109	0.41	N	122900	500	181 억		1935142	N	N	13533	N	00	N
140	20240708	140808	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	0	3	0.00	74990980	8756	27.36	8570	8600	8550	11140	6000	8570	8564.52	5.79	0	706	8663	8616	8593	8546	8523	8605	8535	182	2570	500	6340	10	1	33428840	2865	18.92	0.78	12	0.03	453.00	10996.00	9940	20230630	-13.78	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.41	N	122900	500	181 억		1935142	N	N	13533	N	00	N
141	20240708	130804	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-10	5	-0.12	68375590	7984	24.95	8570	8580	8550	11140	6000	8570	8564.08	5.79	0	480	8663	8616	8593	8546	8523	8605	8535	182	2570	500	6340	10	1	33428840	2862	18.90	0.78	12	0.02	453.00	10996.00	9940	20230630	-13.88	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.41	N	122900	500	181 억		1935142	N	N	13533	N	00	N
142	20240708	120806	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8550	-20	5	-0.23	41693200	4869	15.21	8570	8580	8550	11140	6000	8570	8562.99	5.79	0	-676	8663	8616	8593	8546	8523	8605	8535	182	2570	500	6340	10	1	33428840	2858	18.87	0.78	12	0.01	453.00	10996.00	9940	20230630	-13.98	7750	20231109	10.32	8810	-2.95	20240624	8140	5.04	20240118	9880	-13.46	20230713	7750	10.32	20231109	0.41	N	122900	500	181 억		1935142	N	N	13533	N	00	N
143	20240708	110804	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-10	5	-0.12	28539420	3331	10.41	8570	8580	8550	11140	6000	8570	8567.82	5.79	0	-427	8663	8616	8593	8546	8523	8605	8535	182	2570	500	6340	10	1	33428840	2862	18.90	0.78	12	0.01	453.00	10996.00	9940	20230630	-13.88	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.41	N	122900	500	181 억		1935142	N	N	13533	N	00	N
144	20240708	100804	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	0	3	0.00	10492560	1224	3.82	8570	8580	8560	11140	6000	8570	8572.35	5.79	0	-467	8663	8616	8593	8546	8523	8605	8535	182	2570	500	6340	10	1	33428840	2865	18.92	0.78	12	0.00	453.00	10996.00	9940	20230630	-13.78	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9880	-13.26	20230713	7750	10.58	20231109	0.41	N	122900	500	181 억		1935142	N	N	13533	N	00	N
145	20240708	090804	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-10	5	-0.12	2202240	257	0.80	8570	8570	8560	11140	6000	8570	8569.03	5.79	0	-15	8663	8616	8593	8546	8523	8605	8535	182	2570	500	6340	10	1	33428840	2862	18.90	0.78	12	0.00	453.00	10996.00	9940	20230630	-13.88	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9880	-13.36	20230713	7750	10.45	20231109	0.41	N	122900	500	181 억		1935142	N	N	13533	N	00	N
146	20240705	160800	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-60	5	-0.70	275014480	32005	162.78	8630	8640	8570	11210	6050	8630	8592.86	5.80	0	-5124	8803	8716	8643	8556	8483	8760	8600	182	2580	500	6380	10	1	33428840	2865	18.92	0.78	12	0.10	453.00	10996.00	9950	20230629	-13.87	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9910	-13.52	20230705	7750	10.58	20231109	0.41	N	122900	500	181 억		1938022	N	N	13533	N	00	N
147	20240705	150803	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-50	5	-0.58	191633720	22276	113.29	8630	8640	8570	11210	6050	8630	8602.70	5.80	0	-3788	8803	8716	8643	8556	8483	8760	8600	182	2580	500	6380	10	1	33428840	2868	18.94	0.78	12	0.07	453.00	10996.00	9950	20230629	-13.77	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9910	-13.42	20230705	7750	10.71	20231109	0.41	N	122900	500	181 억		1938022	N	N	27	N	00	N
148	20240705	140804	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	-20	5	-0.23	99570020	11557	58.78	8630	8640	8600	11210	6050	8630	8615.56	5.80	0	-147	8803	8716	8643	8556	8483	8760	8600	182	2580	500	6380	10	1	33428840	2878	19.01	0.78	12	0.03	453.00	10996.00	9950	20230629	-13.47	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9910	-13.12	20230705	7750	11.10	20231109	0.41	N	122900	500	181 억		1938022	N	N	27	N	00	N
149	20240705	130803	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	-10	5	-0.12	90886230	10548	53.65	8630	8640	8600	11210	6050	8630	8616.44	5.80	0	-245	8803	8716	8643	8556	8483	8760	8600	182	2580	500	6380	10	1	33428840	2882	19.03	0.78	12	0.03	453.00	10996.00	9950	20230629	-13.37	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9910	-13.02	20230705	7750	11.23	20231109	0.41	N	122900	500	181 억		1938022	N	N	27	N	00	N
150	20240705	120803	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	-20	5	-0.23	49826960	5782	29.41	8630	8640	8600	11210	6050	8630	8617.60	5.80	0	-182	8803	8716	8643	8556	8483	8760	8600	182	2580	500	6380	10	1	33428840	2878	19.01	0.78	12	0.02	453.00	10996.00	9950	20230629	-13.47	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9910	-13.12	20230705	7750	11.10	20231109	0.41	N	122900	500	181 억		1938022	N	N	27	N	00	N
151	20240705	110800	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	0	3	0.00	31563660	3663	18.63	8630	8640	8600	11210	6050	8630	8616.89	5.80	0	-116	8803	8716	8643	8556	8483	8760	8600	182	2580	500	6380	10	1	33428840	2885	19.05	0.78	12	0.01	453.00	10996.00	9950	20230629	-13.27	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230705	7750	11.35	20231109	0.41	N	122900	500	181 억		1938022	N	N	27	N	00	N
152	20240705	100801	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	0	3	0.00	15071890	1751	8.91	8630	8630	8600	11210	6050	8630	8607.59	5.80	0	-123	8803	8716	8643	8556	8483	8760	8600	182	2580	500	6380	10	1	33428840	2885	19.05	0.78	12	0.01	453.00	10996.00	9950	20230629	-13.27	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230705	7750	11.35	20231109	0.41	N	122900	500	181 억		1938022	N	N	27	N	00	N
153	20240705	090801	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8610	-20	5	-0.23	3258390	378	1.92	8630	8630	8610	11210	6050	8630	8620.08	5.80	0	-198	8803	8716	8643	8556	8483	8760	8600	182	2580	500	6380	10	1	33428840	2878	19.01	0.78	12	0.00	453.00	10996.00	9950	20230629	-13.47	7750	20231109	11.10	8810	-2.27	20240624	8140	5.77	20240118	9910	-13.12	20230705	7750	11.10	20231109	0.41	N	122900	500	181 억		1938022	N	N	27	N	00	N
154	20240704	160757	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	0	3	0.00	169252280	19661	76.47	8620	8730	8570	11210	6050	8630	8608.53	5.80	0	-1348	8716	8672	8616	8572	8516	8645	8545	182	2580	500	6380	10	1	33428840	2885	19.05	0.78	12	0.06	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230705	7750	11.35	20231109	0.41	N	122900	500	181 억		1938391	N	N	27	N	00	N
155	20240704	150801	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-50	5	-0.58	150822070	17525	68.16	8620	8730	8570	11210	6050	8630	8606.11	5.80	0	-1247	8716	8672	8616	8572	8516	8645	8545	182	2580	500	6380	10	1	33428840	2868	18.94	0.78	12	0.05	453.00	10996.00	10020	20230628	-14.37	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9910	-13.42	20230705	7750	10.71	20231109	0.41	N	122900	500	181 억		1938391	N	N	0	N	00	N
156	20240704	140800	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	-10	5	-0.12	80463520	9333	36.30	8620	8730	8590	11210	6050	8630	8621.40	5.80	0	-1315	8716	8672	8616	8572	8516	8645	8545	182	2580	500	6380	10	1	33428840	2882	19.03	0.78	12	0.03	453.00	10996.00	10020	20230628	-13.97	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9910	-13.02	20230705	7750	11.23	20231109	0.41	N	122900	500	181 억		1938391	N	N	0	N	00	N
157	20240704	130800	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	-10	5	-0.12	79911960	9269	36.05	8620	8730	8590	11210	6050	8630	8621.42	5.80	0	-1355	8716	8672	8616	8572	8516	8645	8545	182	2580	500	6380	10	1	33428840	2882	19.03	0.78	12	0.03	453.00	10996.00	10020	20230628	-13.97	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9910	-13.02	20230705	7750	11.23	20231109	0.41	N	122900	500	181 억		1938391	N	N	0	N	00	N
158	20240704	120800	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8620	-10	5	-0.12	59697080	6920	26.92	8620	8730	8590	11210	6050	8630	8626.75	5.80	0	-1343	8716	8672	8616	8572	8516	8645	8545	182	2580	500	6380	10	1	33428840	2882	19.03	0.78	12	0.02	453.00	10996.00	10020	20230628	-13.97	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	9910	-13.02	20230705	7750	11.23	20231109	0.41	N	122900	500	181 억		1938391	N	N	0	N	00	N
159	20240704	110759	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	0	3	0.00	57232270	6634	25.80	8620	8730	8590	11210	6050	8630	8627.11	5.80	0	-1210	8716	8672	8616	8572	8516	8645	8545	182	2580	500	6380	10	1	33428840	2885	19.05	0.78	12	0.02	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230705	7750	11.35	20231109	0.41	N	122900	500	181 억		1938391	N	N	0	N	00	N
160	20240704	100759	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	10	2	0.12	45836770	5312	20.66	8620	8730	8590	11210	6050	8630	8628.91	5.80	0	-1242	8716	8672	8616	8572	8516	8645	8545	182	2580	500	6380	10	1	33428840	2888	19.07	0.79	12	0.02	453.00	10996.00	10020	20230628	-13.77	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9910	-12.82	20230705	7750	11.48	20231109	0.41	N	122900	500	181 억		1938391	N	N	0	N	00	N
161	20240704	090800	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	-40	5	-0.46	7079180	822	3.20	8620	8620	8590	11210	6050	8630	8612.14	5.80	0	-89	8716	8672	8616	8572	8516	8645	8545	182	2580	500	6380	10	1	33428840	2872	18.96	0.78	12	0.00	453.00	10996.00	10020	20230628	-14.27	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9910	-13.32	20230705	7750	10.84	20231109	0.41	N	122900	500	181 억		1938391	N	N	0	N	00	N
162	20240703	160755	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	0	3	0.00	220707620	25710	86.49	8660	8660	8560	11210	6050	8630	8584.50	5.82	0	-7193	8696	8662	8616	8582	8536	8640	8560	182	2580	500	6380	10	1	33428840	2885	19.05	0.78	12	0.08	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230703	7750	11.35	20231109	0.41	N	122900	500	181 억		1945374	N	N	484	N	00	N
163	20240703	150758	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-50	5	-0.58	174756510	20367	68.52	8660	8660	8560	11210	6050	8630	8580.38	5.82	0	-7143	8696	8662	8616	8582	8536	8640	8560	182	2580	500	6380	10	1	33428840	2868	18.94	0.78	12	0.06	453.00	10996.00	10020	20230628	-14.37	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9910	-13.42	20230703	7750	10.71	20231109	0.41	N	122900	500	181 억		1945374	N	N	484	N	00	N
164	20240703	140758	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	-40	5	-0.46	145766310	16985	57.14	8660	8660	8560	11210	6050	8630	8582.06	5.82	0	-7076	8696	8662	8616	8582	8536	8640	8560	182	2580	500	6380	10	1	33428840	2872	18.96	0.78	12	0.05	453.00	10996.00	10020	20230628	-14.27	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9910	-13.32	20230703	7750	10.84	20231109	0.41	N	122900	500	181 억		1945374	N	N	484	N	00	N
165	20240703	130757	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-70	5	-0.81	136347070	15886	53.44	8660	8660	8560	11210	6050	8630	8582.84	5.82	0	-6834	8696	8662	8616	8582	8536	8640	8560	182	2580	500	6380	10	1	33428840	2862	18.90	0.78	12	0.05	453.00	10996.00	10020	20230628	-14.57	7750	20231109	10.45	8810	-2.84	20240624	8140	5.16	20240118	9910	-13.62	20230703	7750	10.45	20231109	0.41	N	122900	500	181 억		1945374	N	N	484	N	00	N
166	20240703	120756	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-60	5	-0.70	122703790	14294	48.09	8660	8660	8560	11210	6050	8630	8584.29	5.82	0	-5531	8696	8662	8616	8582	8536	8640	8560	182	2580	500	6380	10	1	33428840	2865	18.92	0.78	12	0.04	453.00	10996.00	10020	20230628	-14.47	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9910	-13.52	20230703	7750	10.58	20231109	0.41	N	122900	500	181 억		1945374	N	N	484	N	00	N
167	20240703	110759	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	-60	5	-0.70	106109610	12357	41.57	8660	8660	8570	11210	6050	8630	8587.00	5.82	0	-4815	8696	8662	8616	8582	8536	8640	8560	182	2580	500	6380	10	1	33428840	2865	18.92	0.78	12	0.04	453.00	10996.00	10020	20230628	-14.47	7750	20231109	10.58	8810	-2.72	20240624	8140	5.28	20240118	9910	-13.52	20230703	7750	10.58	20231109	0.41	N	122900	500	181 억		1945374	N	N	484	N	00	N
168	20240703	100759	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	-30	5	-0.35	33777980	3923	13.20	8660	8660	8590	11210	6050	8630	8610.24	5.82	0	-2288	8696	8662	8616	8582	8536	8640	8560	182	2580	500	6380	10	1	33428840	2875	18.98	0.78	12	0.01	453.00	10996.00	10020	20230628	-14.17	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9910	-13.22	20230703	7750	10.97	20231109	0.41	N	122900	500	181 억		1945374	N	N	484	N	00	N
169	20240703	090756	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8660	30	2	0.35	6647140	771	2.59	8660	8660	8600	11210	6050	8630	8621.45	5.82	0	-262	8696	8662	8616	8582	8536	8640	8560	182	2580	500	6380	10	1	33428840	2895	19.12	0.79	12	0.00	453.00	10996.00	10020	20230628	-13.57	7750	20231109	11.74	8810	-1.70	20240624	8140	6.39	20240118	9910	-12.61	20230703	7750	11.74	20231109	0.41	N	122900	500	181 억		1945374	N	N	484	N	00	N
170	20240702	160754	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	-20	5	-0.23	255550390	29723	272.54	8650	8650	8570	11240	6060	8650	8597.73	5.85	0	-10433	8723	8686	8653	8616	8583	8670	8600	182	2590	500	6400	10	1	33428840	2885	19.05	0.78	12	0.09	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230703	7750	11.35	20231109	0.41	N	122900	500	181 억		1956206	N	N	484	N	00	N
171	20240702	150755	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-70	5	-0.81	233033110	27110	248.58	8650	8650	8570	11240	6060	8650	8595.84	5.85	0	-10287	8723	8686	8653	8616	8583	8670	8600	182	2590	500	6400	10	1	33428840	2868	18.94	0.78	12	0.08	453.00	10996.00	10020	20230628	-14.37	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9910	-13.42	20230703	7750	10.71	20231109	0.41	N	122900	500	181 억		1956206	N	N	48	N	00	N
172	20240702	140756	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8580	-70	5	-0.81	211772620	24630	225.84	8650	8650	8580	11240	6060	8650	8598.16	5.85	0	-10136	8723	8686	8653	8616	8583	8670	8600	182	2590	500	6400	10	1	33428840	2868	18.94	0.78	12	0.07	453.00	10996.00	10020	20230628	-14.37	7750	20231109	10.71	8810	-2.61	20240624	8140	5.41	20240118	9910	-13.42	20230703	7750	10.71	20231109	0.41	N	122900	500	181 억		1956206	N	N	48	N	00	N
173	20240702	130756	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	-50	5	-0.58	173065290	20121	184.49	8650	8650	8580	11240	6060	8650	8601.23	5.85	0	-9753	8723	8686	8653	8616	8583	8670	8600	182	2590	500	6400	10	1	33428840	2875	18.98	0.78	12	0.06	453.00	10996.00	10020	20230628	-14.17	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9910	-13.22	20230703	7750	10.97	20231109	0.41	N	122900	500	181 억		1956206	N	N	48	N	00	N
174	20240702	120756	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	-50	5	-0.58	168171510	19552	179.28	8650	8650	8580	11240	6060	8650	8601.24	5.85	0	-9655	8723	8686	8653	8616	8583	8670	8600	182	2590	500	6400	10	1	33428840	2875	18.98	0.78	12	0.06	453.00	10996.00	10020	20230628	-14.17	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9910	-13.22	20230703	7750	10.97	20231109	0.41	N	122900	500	181 억		1956206	N	N	48	N	00	N
175	20240702	110755	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8600	-50	5	-0.58	146290460	17008	155.95	8650	8650	8580	11240	6060	8650	8601.27	5.85	0	-9277	8723	8686	8653	8616	8583	8670	8600	182	2590	500	6400	10	1	33428840	2875	18.98	0.78	12	0.05	453.00	10996.00	10020	20230628	-14.17	7750	20231109	10.97	8810	-2.38	20240624	8140	5.65	20240118	9910	-13.22	20230703	7750	10.97	20231109	0.41	N	122900	500	181 억		1956206	N	N	48	N	00	N
176	20240702	100755	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	-60	5	-0.69	124097450	14425	132.27	8650	8650	8580	11240	6060	8650	8602.94	5.85	0	-9211	8723	8686	8653	8616	8583	8670	8600	182	2590	500	6400	10	1	33428840	2872	18.96	0.78	12	0.04	453.00	10996.00	10020	20230628	-14.27	7750	20231109	10.84	8810	-2.50	20240624	8140	5.53	20240118	9910	-13.32	20230703	7750	10.84	20231109	0.41	N	122900	500	181 억		1956206	N	N	48	N	00	N
177	20240702	090757	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	-20	5	-0.23	3913220	453	4.15	8650	8650	8630	11240	6060	8650	8638.45	5.85	0	-283	8723	8686	8653	8616	8583	8670	8600	182	2590	500	6400	10	1	33428840	2885	19.05	0.78	12	0.00	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230703	7750	11.35	20231109	0.41	N	122900	500	181 억		1956206	N	N	48	N	00	N
178	20240701	160753	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8650	-40	5	-0.46	94199850	10905	99.53	8690	8690	8620	11290	6090	8690	8638.23	5.86	0	-4015	8736	8712	8666	8642	8596	8725	8655	182	2600	500	6430	10	1	33428840	2892	19.09	0.79	12	0.03	453.00	10996.00	10020	20230628	-13.67	7750	20231109	11.61	8810	-1.82	20240624	8140	6.27	20240118	9910	-12.71	20230703	7750	11.61	20231109	0.41	N	122900	500	181 억		1960071	N	N	48	N	00	N
179	20240701	150755	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	-60	5	-0.69	85985820	9955	90.86	8690	8690	8620	11290	6090	8690	8637.45	5.86	0	-3725	8736	8712	8666	8642	8596	8725	8655	182	2600	500	6430	10	1	33428840	2885	19.05	0.78	12	0.03	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230703	7750	11.35	20231109	0.41	N	122900	500	181 억		1960071	N	N	36	N	00	N
180	20240701	140753	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	-60	5	-0.69	73590150	8520	77.76	8690	8690	8620	11290	6090	8690	8637.34	5.86	0	-3125	8736	8712	8666	8642	8596	8725	8655	182	2600	500	6430	10	1	33428840	2885	19.05	0.78	12	0.03	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230703	7750	11.35	20231109	0.41	N	122900	500	181 억		1960071	N	N	36	N	00	N
181	20240701	130753	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	-60	5	-0.69	55854100	6465	59.00	8690	8690	8620	11290	6090	8690	8639.46	5.86	0	-1346	8736	8712	8666	8642	8596	8725	8655	182	2600	500	6430	10	1	33428840	2885	19.05	0.78	12	0.02	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230703	7750	11.35	20231109	0.41	N	122900	500	181 억		1960071	N	N	36	N	00	N
182	20240701	120755	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8630	-60	5	-0.69	54783590	6341	57.87	8690	8690	8620	11290	6090	8690	8639.58	5.86	0	-1301	8736	8712	8666	8642	8596	8725	8655	182	2600	500	6430	10	1	33428840	2885	19.05	0.78	12	0.02	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	9910	-12.92	20230703	7750	11.35	20231109	0.41	N	122900	500	181 억		1960071	N	N	36	N	00	N
183	20240701	110753	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	-50	5	-0.58	46116720	5337	48.71	8690	8690	8620	11290	6090	8690	8640.94	5.86	0	-1280	8736	8712	8666	8642	8596	8725	8655	182	2600	500	6430	10	1	33428840	2888	19.07	0.79	12	0.02	453.00	10996.00	10020	20230628	-13.77	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9910	-12.82	20230703	7750	11.48	20231109	0.41	N	122900	500	181 억		1960071	N	N	36	N	00	N
184	20240701	100751	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8650	-40	5	-0.46	38296950	4432	40.45	8690	8690	8620	11290	6090	8690	8641.01	5.86	0	-1186	8736	8712	8666	8642	8596	8725	8655	182	2600	500	6430	10	1	33428840	2892	19.09	0.79	12	0.01	453.00	10996.00	10020	20230628	-13.67	7750	20231109	11.61	8810	-1.82	20240624	8140	6.27	20240118	9910	-12.71	20230703	7750	11.61	20231109	0.41	N	122900	500	181 억		1960071	N	N	36	N	00	N
185	20240701	090750	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8640	-50	5	-0.58	4910550	569	5.19	8690	8690	8620	11290	6090	8690	8630.14	5.86	0	-184	8736	8712	8666	8642	8596	8725	8655	182	2600	500	6430	10	1	33428840	2888	19.07	0.79	12	0.00	453.00	10996.00	10020	20230628	-13.77	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	9910	-12.82	20230703	7750	11.48	20231109	0.41	N	122900	500	181 억		1960071	N	N	36	N	00	N