KissMeData/011760/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	160256	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	26500	1850	2	7.51	9182261350	355756	243.57	24950	26500	24700	32000	17300	24650	25809.83	10.76	0	64736	25583	25116	24183	23716	22783	25350	23950	661	7350	5000	18240	50	1	13228966	3506	4.45	0.77	12	2.69	5950.00	34326.00	26500	20230731	0.00	14900	20221013	77.85	26500	0.00	20230731	15000	76.67	20230103	26500	0.00	20230731	14900	77.85	20221013	1.48	N	011760	5000	661 억		1423212	N	N	2	N	00	N
3	20230731	150256	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	26250	1600	2	6.49	7747491700	301511	206.43	24950	26450	24700	32000	17300	24650	25695.55	10.76	0	52915	25583	25116	24183	23716	22783	25350	23950	661	7350	5000	18240	50	1	13228966	3473	4.41	0.76	12	2.28	5950.00	34326.00	26450	20230731	-0.76	14900	20221013	76.17	26450	-0.76	20230731	15000	75.00	20230103	26450	-0.76	20230731	14900	76.17	20221013	1.48	N	011760	5000	661 억		1423212	N	N	0	N	00	N
4	20230731	140256	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	26250	1600	2	6.49	5769499950	226054	154.77	24950	26350	24700	32000	17300	24650	25522.66	10.76	0	46548	25583	25116	24183	23716	22783	25350	23950	661	7350	5000	18240	50	1	13228966	3473	4.41	0.76	12	1.71	5950.00	34326.00	26350	20230731	-0.38	14900	20221013	76.17	26350	-0.38	20230731	15000	75.00	20230103	26350	-0.38	20230731	14900	76.17	20221013	1.48	N	011760	5000	661 억		1423212	N	N	0	N	00	N
5	20230731	130258	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	25100	450	2	1.83	3718116300	146842	100.54	24950	25850	24700	32000	17300	24650	25320.52	10.76	0	13402	25583	25116	24183	23716	22783	25350	23950	661	7350	5000	18240	50	1	13228966	3320	4.22	0.73	12	1.11	5950.00	34326.00	25850	20230731	-2.90	14900	20221013	68.46	25850	-2.90	20230731	15000	67.33	20230103	25850	-2.90	20230731	14900	68.46	20221013	1.48	N	011760	5000	661 억		1423212	N	N	0	N	00	N
6	20230731	120300	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	25550	900	2	3.65	3448356150	136189	93.24	24950	25850	24700	32000	17300	24650	25320.37	10.76	0	9508	25583	25116	24183	23716	22783	25350	23950	661	7350	5000	18240	50	1	13228966	3380	4.29	0.74	12	1.03	5950.00	34326.00	25850	20230731	-1.16	14900	20221013	71.48	25850	-1.16	20230731	15000	70.33	20230103	25850	-1.16	20230731	14900	71.48	20221013	1.48	N	011760	5000	661 억		1423212	N	N	0	N	00	N
7	20230731	110259	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	25350	700	2	2.84	2348735000	93303	63.88	24950	25550	24700	32000	17300	24650	25173.20	10.76	0	9348	25583	25116	24183	23716	22783	25350	23950	661	7350	5000	18240	50	1	13228966	3354	4.26	0.74	12	0.71	5950.00	34326.00	25550	20230731	-0.78	14900	20221013	70.13	25550	-0.78	20230731	15000	69.00	20230103	25550	-0.78	20230731	14900	70.13	20221013	1.48	N	011760	5000	661 억		1423212	N	N	0	N	00	N
8	20230731	100300	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	25250	600	2	2.43	1614840000	64307	44.03	24950	25550	24700	32000	17300	24650	25111.42	10.76	0	1902	25583	25116	24183	23716	22783	25350	23950	661	7350	5000	18240	50	1	13228966	3340	4.24	0.74	12	0.49	5950.00	34326.00	25550	20230731	-1.17	14900	20221013	69.46	25550	-1.17	20230731	15000	68.33	20230103	25550	-1.17	20230731	14900	69.46	20221013	1.48	N	011760	5000	661 억		1423212	N	N	0	N	00	N
9	20230731	090256	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	25100	450	2	1.83	111851350	4481	3.07	24950	25100	24850	32000	17300	24650	24961.25	10.76	0	-2382	25583	25116	24183	23716	22783	25350	23950	661	7350	5000	18240	50	1	13228966	3320	4.22	0.73	12	0.03	5950.00	34326.00	25350	20230717	-0.99	14900	20221013	68.46	25350	-0.99	20230717	15000	67.33	20230103	25350	-0.99	20230717	14900	68.46	20221013	1.48	N	011760	5000	661 억		1423212	N	N	0	N	00	N
10	20230728	160257	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24650	950	2	4.01	3505041050	145102	77.34	23250	24650	23250	30800	16600	23700	24154.07	10.50	0	33487	25066	24382	23666	22982	22266	24025	22625	661	7100	5000	17530	50	1	13228966	3261	4.14	0.72	12	1.10	5950.00	34326.00	25350	20230717	-2.76	14900	20221013	65.44	25350	-2.76	20230717	15000	64.33	20230103	25350	-2.76	20230717	14900	65.44	20221013	1.65	N	011760	5000	661 억		1388825	N	N	0	N	00	N
11	20230728	150257	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24400	700	2	2.95	2937581050	121974	65.01	23250	24500	23250	30800	16600	23700	24083.67	10.50	0	26749	25066	24382	23666	22982	22266	24025	22625	661	7100	5000	17530	50	1	13228966	3228	4.10	0.71	12	0.92	5950.00	34326.00	25350	20230717	-3.75	14900	20221013	63.76	25350	-3.75	20230717	15000	62.67	20230103	25350	-3.75	20230717	14900	63.76	20221013	1.65	N	011760	5000	661 억		1388825	N	N	0	N	00	N
12	20230728	140257	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24300	600	2	2.53	2327412500	96942	51.67	23250	24500	23250	30800	16600	23700	24008.30	10.50	0	20098	25066	24382	23666	22982	22266	24025	22625	661	7100	5000	17530	50	1	13228966	3215	4.08	0.71	12	0.73	5950.00	34326.00	25350	20230717	-4.14	14900	20221013	63.09	25350	-4.14	20230717	15000	62.00	20230103	25350	-4.14	20230717	14900	63.09	20221013	1.65	N	011760	5000	661 억		1388825	N	N	0	N	00	N
13	20230728	130257	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23950	250	2	1.05	1787115650	74577	39.75	23250	24500	23250	30800	16600	23700	23963.36	10.50	0	15148	25066	24382	23666	22982	22266	24025	22625	661	7100	5000	17530	50	1	13228966	3168	4.03	0.70	12	0.56	5950.00	34326.00	25350	20230717	-5.52	14900	20221013	60.74	25350	-5.52	20230717	15000	59.67	20230103	25350	-5.52	20230717	14900	60.74	20221013	1.65	N	011760	5000	661 억		1388825	N	N	0	N	00	N
14	20230728	120255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23850	150	2	0.63	1639664700	68428	36.47	23250	24500	23250	30800	16600	23700	23961.90	10.50	0	13549	25066	24382	23666	22982	22266	24025	22625	661	7100	5000	17530	50	1	13228966	3155	4.01	0.69	12	0.52	5950.00	34326.00	25350	20230717	-5.92	14900	20221013	60.07	25350	-5.92	20230717	15000	59.00	20230103	25350	-5.92	20230717	14900	60.07	20221013	1.65	N	011760	5000	661 억		1388825	N	N	0	N	00	N
15	20230728	110257	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24150	450	2	1.90	1406408500	58667	31.27	23250	24500	23250	30800	16600	23700	23972.74	10.50	0	12268	25066	24382	23666	22982	22266	24025	22625	661	7100	5000	17530	50	1	13228966	3195	4.06	0.70	12	0.44	5950.00	34326.00	25350	20230717	-4.73	14900	20221013	62.08	25350	-4.73	20230717	15000	61.00	20230103	25350	-4.73	20230717	14900	62.08	20221013	1.65	N	011760	5000	661 억		1388825	N	N	0	N	00	N
16	20230728	100257	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23750	50	2	0.21	980839200	40942	21.82	23250	24500	23250	30800	16600	23700	23956.80	10.50	0	1489	25066	24382	23666	22982	22266	24025	22625	661	7100	5000	17530	50	1	13228966	3142	3.99	0.69	12	0.31	5950.00	34326.00	25350	20230717	-6.31	14900	20221013	59.40	25350	-6.31	20230717	15000	58.33	20230103	25350	-6.31	20230717	14900	59.40	20221013	1.65	N	011760	5000	661 억		1388825	N	N	0	N	00	N
17	20230728	090257	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23400	-300	5	-1.27	53220300	2274	1.21	23250	23550	23250	30800	16600	23700	23403.83	10.50	0	506	25066	24382	23666	22982	22266	24025	22625	661	7100	5000	17530	50	1	13228966	3096	3.93	0.68	12	0.02	5950.00	34326.00	25350	20230717	-7.69	14900	20221013	57.05	25350	-7.69	20230717	15000	56.00	20230103	25350	-7.69	20230717	14900	57.05	20221013	1.65	N	011760	5000	661 억		1388825	N	N	0	N	00	N
18	20230727	160257	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23700	0	3	0.00	4436426850	186753	32.01	23900	24350	22950	30800	16600	23700	23755.67	10.45	17227	6148	26000	24850	23700	22550	21400	25425	23125	661	7100	5000	17530	50	1	13228966	3135	3.98	0.69	12	1.41	5950.00	34326.00	25350	20230717	-6.51	14900	20221013	59.06	25350	-6.51	20230717	15000	58.00	20230103	25350	-6.51	20230717	14900	59.06	20221013	1.66	N	011760	5000	661 억		1381976	N	N	16	N	00	N
19	20230727	150255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23850	150	2	0.63	4243190900	178584	30.61	23900	24350	22950	30800	16600	23700	23760.20	10.45	17227	5218	26000	24850	23700	22550	21400	25425	23125	661	7100	5000	17530	50	1	13228966	3155	4.01	0.69	12	1.35	5950.00	34326.00	25350	20230717	-5.92	14900	20221013	60.07	25350	-5.92	20230717	15000	59.00	20230103	25350	-5.92	20230717	14900	60.07	20221013	1.66	N	011760	5000	661 억		1381976	N	N	16	N	00	N
20	20230727	140255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24300	600	2	2.53	3758121250	158368	27.14	23900	24300	22950	30800	16600	23700	23730.31	10.45	17227	9316	26000	24850	23700	22550	21400	25425	23125	661	7100	5000	17530	50	1	13228966	3215	4.08	0.71	12	1.20	5950.00	34326.00	25350	20230717	-4.14	14900	20221013	63.09	25350	-4.14	20230717	15000	62.00	20230103	25350	-4.14	20230717	14900	63.09	20221013	1.66	N	011760	5000	661 억		1381976	N	N	16	N	00	N
21	20230727	130255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23700	0	3	0.00	3173666350	134005	22.97	23900	24300	22950	30800	16600	23700	23683.19	10.45	17227	-413	26000	24850	23700	22550	21400	25425	23125	661	7100	5000	17530	50	1	13228966	3135	3.98	0.69	12	1.01	5950.00	34326.00	25350	20230717	-6.51	14900	20221013	59.06	25350	-6.51	20230717	15000	58.00	20230103	25350	-6.51	20230717	14900	59.06	20221013	1.66	N	011760	5000	661 억		1381976	N	N	16	N	00	N
22	20230727	120256	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23850	150	2	0.63	2941836400	124214	21.29	23900	24300	22950	30800	16600	23700	23683.61	10.45	17227	-1778	26000	24850	23700	22550	21400	25425	23125	661	7100	5000	17530	50	1	13228966	3155	4.01	0.69	12	0.94	5950.00	34326.00	25350	20230717	-5.92	14900	20221013	60.07	25350	-5.92	20230717	15000	59.00	20230103	25350	-5.92	20230717	14900	60.07	20221013	1.66	N	011760	5000	661 억		1381976	N	N	16	N	00	N
23	20230727	110256	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24050	350	2	1.48	2629346350	111148	19.05	23900	24300	22950	30800	16600	23700	23656.26	10.45	17227	-1368	26000	24850	23700	22550	21400	25425	23125	661	7100	5000	17530	50	1	13228966	3182	4.04	0.70	12	0.84	5950.00	34326.00	25350	20230717	-5.13	14900	20221013	61.41	25350	-5.13	20230717	15000	60.33	20230103	25350	-5.13	20230717	14900	61.41	20221013	1.66	N	011760	5000	661 억		1381976	N	N	16	N	00	N
24	20230727	100256	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23500	-200	5	-0.84	1617718150	68857	11.80	23900	24000	22950	30800	16600	23700	23493.88	10.45	17227	-6814	26000	24850	23700	22550	21400	25425	23125	661	7100	5000	17530	50	1	13228966	3109	3.95	0.68	12	0.52	5950.00	34326.00	25350	20230717	-7.30	14900	20221013	57.72	25350	-7.30	20230717	15000	56.67	20230103	25350	-7.30	20230717	14900	57.72	20221013	1.66	N	011760	5000	661 억		1381976	N	N	16	N	00	N
25	20230727	090256	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23550	-150	5	-0.63	268861750	11310	1.94	23900	23950	23550	30800	16600	23700	23772.04	10.45	17227	-7249	26000	24850	23700	22550	21400	25425	23125	661	7100	5000	17530	50	1	13228966	3115	3.96	0.69	12	0.09	5950.00	34326.00	25350	20230717	-7.10	14900	20221013	58.05	25350	-7.10	20230717	15000	57.00	20230103	25350	-7.10	20230717	14900	58.05	20221013	1.66	N	011760	5000	661 억		1381976	N	N	16	N	00	N
26	20230726	160254	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23700	700	2	3.04	13822773100	581020	288.95	23050	24850	22550	29900	16100	23000	23790.94	10.32	0	32783	24033	23516	23083	22566	22133	23300	22350	661	6900	5000	17020	50	1	13228966	3135	3.98	0.69	12	4.39	5950.00	34326.00	25350	20230717	-6.51	14900	20221013	59.06	25350	-6.51	20230717	15000	58.00	20230103	25350	-6.51	20230717	14900	59.06	20221013	1.74	N	011760	5000	661 억		1364749	N	N	16	N	00	N
27	20230726	150256	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23700	700	2	3.04	13209061550	555044	276.03	23050	24850	22550	29900	16100	23000	23798.50	10.32	0	33260	24033	23516	23083	22566	22133	23300	22350	661	6900	5000	17020	50	1	13228966	3135	3.98	0.69	12	4.20	5950.00	34326.00	25350	20230717	-6.51	14900	20221013	59.06	25350	-6.51	20230717	15000	58.00	20230103	25350	-6.51	20230717	14900	59.06	20221013	1.74	N	011760	5000	661 억		1364749	N	N	0	N	00	N
28	20230726	140256	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23000	0	3	0.00	11652482300	487615	242.50	23050	24850	22600	29900	16100	23000	23897.25	10.32	0	17649	24033	23516	23083	22566	22133	23300	22350	661	6900	5000	17020	50	1	13228966	3043	3.87	0.67	12	3.69	5950.00	34326.00	25350	20230717	-9.27	14900	20221013	54.36	25350	-9.27	20230717	15000	53.33	20230103	25350	-9.27	20230717	14900	54.36	20221013	1.74	N	011760	5000	661 억		1364749	N	N	0	N	00	N
29	20230726	130253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24050	1050	2	4.57	9687800250	403699	200.77	23050	24850	23000	29900	16100	23000	23998.07	10.32	0	8749	24033	23516	23083	22566	22133	23300	22350	661	6900	5000	17020	50	1	13228966	3182	4.04	0.70	12	3.05	5950.00	34326.00	25350	20230717	-5.13	14900	20221013	61.41	25350	-5.13	20230717	15000	60.33	20230103	25350	-5.13	20230717	14900	61.41	20221013	1.74	N	011760	5000	661 억		1364749	N	N	0	N	00	N
30	20230726	120255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23900	900	2	3.91	8625745350	359261	178.67	23050	24850	23000	29900	16100	23000	24010.24	10.32	0	-1422	24033	23516	23083	22566	22133	23300	22350	661	6900	5000	17020	50	1	13228966	3162	4.02	0.70	12	2.72	5950.00	34326.00	25350	20230717	-5.72	14900	20221013	60.40	25350	-5.72	20230717	15000	59.33	20230103	25350	-5.72	20230717	14900	60.40	20221013	1.74	N	011760	5000	661 억		1364749	N	N	0	N	00	N
31	20230726	110254	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23800	800	2	3.48	7333194950	305580	151.97	23050	24850	23000	29900	16100	23000	23998.26	10.32	0	-7061	24033	23516	23083	22566	22133	23300	22350	661	6900	5000	17020	50	1	13228966	3148	4.00	0.69	12	2.31	5950.00	34326.00	25350	20230717	-6.11	14900	20221013	59.73	25350	-6.11	20230717	15000	58.67	20230103	25350	-6.11	20230717	14900	59.73	20221013	1.74	N	011760	5000	661 억		1364749	N	N	0	N	00	N
32	20230726	100255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23400	400	2	1.74	5788292450	240471	119.59	23050	24850	23000	29900	16100	23000	24071.52	10.32	0	-2509	24033	23516	23083	22566	22133	23300	22350	661	6900	5000	17020	50	1	13228966	3096	3.93	0.68	12	1.82	5950.00	34326.00	25350	20230717	-7.69	14900	20221013	57.05	25350	-7.69	20230717	15000	56.00	20230103	25350	-7.69	20230717	14900	57.05	20221013	1.74	N	011760	5000	661 억		1364749	N	N	0	N	00	N
33	20230726	090253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23200	200	2	0.87	225230150	9764	4.86	23050	23200	23000	29900	16100	23000	23068.78	10.32	0	-493	24033	23516	23083	22566	22133	23300	22350	661	6900	5000	17020	50	1	13228966	3069	3.90	0.68	12	0.07	5950.00	34326.00	25350	20230717	-8.48	14900	20221013	55.70	25350	-8.48	20230717	15000	54.67	20230103	25350	-8.48	20230717	14900	55.70	20221013	1.74	N	011760	5000	661 억		1364749	N	N	0	N	00	N
34	20230725	160253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23000	200	2	0.88	4615835750	199994	81.00	23400	23600	22650	29600	16000	22800	23080.60	10.07	0	37171	24100	23450	22650	22000	21200	23775	22325	661	6800	5000	16870	50	1	13228966	3043	3.87	0.67	12	1.51	5950.00	34326.00	25350	20230717	-9.27	14900	20221013	54.36	25350	-9.27	20230717	15000	53.33	20230103	25350	-9.27	20230717	14900	54.36	20221013	1.89	N	011760	5000	661 억		1332318	N	N	0	N	00	N
35	20230725	150251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22900	100	2	0.44	4224064450	182827	74.05	23400	23600	22650	29600	16000	22800	23104.91	10.07	0	25835	24100	23450	22650	22000	21200	23775	22325	661	6800	5000	16870	50	1	13228966	3029	3.85	0.67	12	1.38	5950.00	34326.00	25350	20230717	-9.66	14900	20221013	53.69	25350	-9.66	20230717	15000	52.67	20230103	25350	-9.66	20230717	14900	53.69	20221013	1.89	N	011760	5000	661 억		1332318	N	N	0	N	00	N
36	20230725	140251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22850	50	2	0.22	3922081500	169584	68.68	23400	23600	22800	29600	16000	22800	23128.53	10.07	0	21792	24100	23450	22650	22000	21200	23775	22325	661	6800	5000	16870	50	1	13228966	3023	3.84	0.67	12	1.28	5950.00	34326.00	25350	20230717	-9.86	14900	20221013	53.36	25350	-9.86	20230717	15000	52.33	20230103	25350	-9.86	20230717	14900	53.36	20221013	1.89	N	011760	5000	661 억		1332318	N	N	0	N	00	N
37	20230725	130253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23000	200	2	0.88	3500950750	151253	61.26	23400	23600	22800	29600	16000	22800	23147.36	10.07	0	20356	24100	23450	22650	22000	21200	23775	22325	661	6800	5000	16870	50	1	13228966	3043	3.87	0.67	12	1.14	5950.00	34326.00	25350	20230717	-9.27	14900	20221013	54.36	25350	-9.27	20230717	15000	53.33	20230103	25350	-9.27	20230717	14900	54.36	20221013	1.89	N	011760	5000	661 억		1332318	N	N	0	N	00	N
38	20230725	120253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23250	450	2	1.97	3148717450	136001	55.08	23400	23600	22800	29600	16000	22800	23153.33	10.07	0	21770	24100	23450	22650	22000	21200	23775	22325	661	6800	5000	16870	50	1	13228966	3076	3.91	0.68	12	1.03	5950.00	34326.00	25350	20230717	-8.28	14900	20221013	56.04	25350	-8.28	20230717	15000	55.00	20230103	25350	-8.28	20230717	14900	56.04	20221013	1.89	N	011760	5000	661 억		1332318	N	N	0	N	00	N
39	20230725	110252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23250	450	2	1.97	2532442700	109484	44.34	23400	23600	22800	29600	16000	22800	23132.08	10.07	0	20513	24100	23450	22650	22000	21200	23775	22325	661	6800	5000	16870	50	1	13228966	3076	3.91	0.68	12	0.83	5950.00	34326.00	25350	20230717	-8.28	14900	20221013	56.04	25350	-8.28	20230717	15000	55.00	20230103	25350	-8.28	20230717	14900	56.04	20221013	1.89	N	011760	5000	661 억		1332318	N	N	0	N	00	N
40	20230725	100252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23150	350	2	1.54	1669156850	71998	29.16	23400	23600	22800	29600	16000	22800	23185.79	10.07	0	10101	24100	23450	22650	22000	21200	23775	22325	661	6800	5000	16870	50	1	13228966	3063	3.89	0.67	12	0.54	5950.00	34326.00	25350	20230717	-8.68	14900	20221013	55.37	25350	-8.68	20230717	15000	54.33	20230103	25350	-8.68	20230717	14900	55.37	20221013	1.89	N	011760	5000	661 억		1332318	N	N	0	N	00	N
41	20230725	090253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23400	600	2	2.63	461574550	19723	7.99	23400	23600	23150	29600	16000	22800	23416.93	10.07	0	-169	24100	23450	22650	22000	21200	23775	22325	661	6800	5000	16870	50	1	13228966	3096	3.93	0.68	12	0.15	5950.00	34326.00	25350	20230717	-7.69	14900	20221013	57.05	25350	-7.69	20230717	15000	56.00	20230103	25350	-7.69	20230717	14900	57.05	20221013	1.89	N	011760	5000	661 억		1332318	N	N	0	N	00	N
42	20230724	160252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22800	200	2	0.88	5526923750	245781	231.85	22550	23300	21850	29350	15850	22600	22486.71	9.98	0	10913	23300	22950	22650	22300	22000	22800	22150	661	6750	5000	16720	50	1	13228966	3016	3.83	0.66	12	1.86	5950.00	34326.00	25350	20230717	-10.06	14900	20221013	53.02	25350	-10.06	20230717	15000	52.00	20230103	25350	-10.06	20230717	14900	53.02	20221013	1.86	N	011760	5000	661 억		1320733	N	N	0	N	00	N
43	20230724	150251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22700	100	2	0.44	5341662000	237654	224.19	22550	23300	21850	29350	15850	22600	22476.31	9.98	0	10424	23300	22950	22650	22300	22000	22800	22150	661	6750	5000	16720	50	1	13228966	3003	3.82	0.66	12	1.80	5950.00	34326.00	25350	20230717	-10.45	14900	20221013	52.35	25350	-10.45	20230717	15000	51.33	20230103	25350	-10.45	20230717	14900	52.35	20221013	1.86	N	011760	5000	661 억		1320733	N	N	0	N	00	N
44	20230724	140250	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22850	250	2	1.11	5047826850	224755	212.02	22550	23300	21850	29350	15850	22600	22458.85	9.98	0	8644	23300	22950	22650	22300	22000	22800	22150	661	6750	5000	16720	50	1	13228966	3023	3.84	0.67	12	1.70	5950.00	34326.00	25350	20230717	-9.86	14900	20221013	53.36	25350	-9.86	20230717	15000	52.33	20230103	25350	-9.86	20230717	14900	53.36	20221013	1.86	N	011760	5000	661 억		1320733	N	N	0	N	00	N
45	20230724	130252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22900	300	2	1.33	3848371300	172526	162.75	22550	23000	21850	29350	15850	22600	22304.98	9.98	0	14839	23300	22950	22650	22300	22000	22800	22150	661	6750	5000	16720	50	1	13228966	3029	3.85	0.67	12	1.30	5950.00	34326.00	25350	20230717	-9.66	14900	20221013	53.69	25350	-9.66	20230717	15000	52.67	20230103	25350	-9.66	20230717	14900	53.69	20221013	1.86	N	011760	5000	661 억		1320733	N	N	0	N	00	N
46	20230724	120250	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22600	0	3	0.00	3307230950	148636	140.21	22550	22950	21850	29350	15850	22600	22249.08	9.98	0	12267	23300	22950	22650	22300	22000	22800	22150	661	6750	5000	16720	50	1	13228966	2990	3.80	0.66	12	1.12	5950.00	34326.00	25350	20230717	-10.85	14900	20221013	51.68	25350	-10.85	20230717	15000	50.67	20230103	25350	-10.85	20230717	14900	51.68	20221013	1.86	N	011760	5000	661 억		1320733	N	N	0	N	00	N
47	20230724	110253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22350	-250	5	-1.11	2427997600	109798	103.58	22550	22550	21850	29350	15850	22600	22110.55	9.98	0	23897	23300	22950	22650	22300	22000	22800	22150	661	6750	5000	16720	50	1	13228966	2957	3.76	0.65	12	0.83	5950.00	34326.00	25350	20230717	-11.83	14900	20221013	50.00	25350	-11.83	20230717	15000	49.00	20230103	25350	-11.83	20230717	14900	50.00	20221013	1.86	N	011760	5000	661 억		1320733	N	N	0	N	00	N
48	20230724	100249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22050	-550	5	-2.43	1929149500	87364	82.41	22550	22550	21850	29350	15850	22600	22078.05	9.98	0	17064	23300	22950	22650	22300	22000	22800	22150	661	6750	5000	16720	50	1	13228966	2917	3.71	0.64	12	0.66	5950.00	34326.00	25350	20230717	-13.02	14900	20221013	47.99	25350	-13.02	20230717	15000	47.00	20230103	25350	-13.02	20230717	14900	47.99	20221013	1.86	N	011760	5000	661 억		1320733	N	N	0	N	00	N
49	20230724	090250	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	-200	5	-0.88	100539000	4465	4.21	22550	22550	22400	29350	15850	22600	22503.80	9.98	0	-1224	23300	22950	22650	22300	22000	22800	22150	661	6750	5000	16720	50	1	13228966	2963	3.76	0.65	12	0.03	5950.00	34326.00	25350	20230717	-11.64	14900	20221013	50.34	25350	-11.64	20230717	15000	49.33	20230103	25350	-11.64	20230717	14900	50.34	20221013	1.86	N	011760	5000	661 억		1320733	N	N	0	N	00	N
50	20230721	160249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22600	-500	5	-2.16	2366802150	104786	101.16	23000	23000	22350	30000	16200	23100	22586.73	9.82	0	20221	24000	23550	23000	22550	22000	23775	22775	661	6900	5000	17090	50	1	13228966	2990	3.80	0.66	12	0.79	5950.00	34326.00	25350	20230717	-10.85	14900	20221013	51.68	25350	-10.85	20230717	15000	50.67	20230103	25350	-10.85	20230717	14900	51.68	20221013	1.71	N	011760	5000	661 억		1298570	N	N	43	N	00	N
51	20230721	150252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22550	-550	5	-2.38	2167200600	95934	92.62	23000	23000	22350	30000	16200	23100	22590.27	9.82	0	18916	24000	23550	23000	22550	22000	23775	22775	661	6900	5000	17090	50	1	13228966	2983	3.79	0.66	12	0.73	5950.00	34326.00	25350	20230717	-11.05	14900	20221013	51.34	25350	-11.05	20230717	15000	50.33	20230103	25350	-11.05	20230717	14900	51.34	20221013	1.71	N	011760	5000	661 억		1298570	N	N	43	N	00	N
52	20230721	140249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22600	-500	5	-2.16	1916699100	84855	81.92	23000	23000	22350	30000	16200	23100	22587.63	9.82	0	18408	24000	23550	23000	22550	22000	23775	22775	661	6900	5000	17090	50	1	13228966	2990	3.80	0.66	12	0.64	5950.00	34326.00	25350	20230717	-10.85	14900	20221013	51.68	25350	-10.85	20230717	15000	50.67	20230103	25350	-10.85	20230717	14900	51.68	20221013	1.71	N	011760	5000	661 억		1298570	N	N	43	N	00	N
53	20230721	130249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22750	-350	5	-1.52	1393074350	61679	59.55	23000	23000	22350	30000	16200	23100	22585.45	9.82	0	7721	24000	23550	23000	22550	22000	23775	22775	661	6900	5000	17090	50	1	13228966	3010	3.82	0.66	12	0.47	5950.00	34326.00	25350	20230717	-10.26	14900	20221013	52.68	25350	-10.26	20230717	15000	51.67	20230103	25350	-10.26	20230717	14900	52.68	20221013	1.71	N	011760	5000	661 억		1298570	N	N	43	N	00	N
54	20230721	120252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22750	-350	5	-1.52	1236831600	54803	52.91	23000	23000	22350	30000	16200	23100	22568.19	9.82	0	6917	24000	23550	23000	22550	22000	23775	22775	661	6900	5000	17090	50	1	13228966	3010	3.82	0.66	12	0.41	5950.00	34326.00	25350	20230717	-10.26	14900	20221013	52.68	25350	-10.26	20230717	15000	51.67	20230103	25350	-10.26	20230717	14900	52.68	20221013	1.71	N	011760	5000	661 억		1298570	N	N	43	N	00	N
55	20230721	110251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22650	-450	5	-1.95	1160188150	51433	49.66	23000	23000	22350	30000	16200	23100	22556.73	9.82	0	7321	24000	23550	23000	22550	22000	23775	22775	661	6900	5000	17090	50	1	13228966	2996	3.81	0.66	12	0.39	5950.00	34326.00	25350	20230717	-10.65	14900	20221013	52.01	25350	-10.65	20230717	15000	51.00	20230103	25350	-10.65	20230717	14900	52.01	20221013	1.71	N	011760	5000	661 억		1298570	N	N	43	N	00	N
56	20230721	100251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22550	-550	5	-2.38	902464750	40026	38.64	23000	23000	22350	30000	16200	23100	22546.26	9.82	0	5653	24000	23550	23000	22550	22000	23775	22775	661	6900	5000	17090	50	1	13228966	2983	3.79	0.66	12	0.30	5950.00	34326.00	25350	20230717	-11.05	14900	20221013	51.34	25350	-11.05	20230717	15000	50.33	20230103	25350	-11.05	20230717	14900	51.34	20221013	1.71	N	011760	5000	661 억		1298570	N	N	43	N	00	N
57	20230721	090251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22700	-400	5	-1.73	70272950	3069	2.96	23000	23000	22650	30000	16200	23100	22894.25	9.82	0	-97	24000	23550	23000	22550	22000	23775	22775	661	6900	5000	17090	50	1	13228966	3003	3.82	0.66	12	0.02	5950.00	34326.00	25350	20230717	-10.45	14900	20221013	52.35	25350	-10.45	20230717	15000	51.33	20230103	25350	-10.45	20230717	14900	52.35	20221013	1.71	N	011760	5000	661 억		1298570	N	N	43	N	00	N
58	20230720	160250	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23100	400	2	1.76	2361580550	102984	42.86	22500	23450	22450	29500	15900	22700	22931.49	9.88	0	-3999	24866	23782	23216	22132	21566	23500	21850	661	6800	5000	16790	50	1	13228966	3056	3.88	0.67	12	0.78	5950.00	34326.00	25350	20230717	-8.88	14900	20220719	55.03	25350	-8.88	20230717	15000	54.00	20230103	25350	-8.88	20230717	14900	55.03	20221013	1.74	N	011760	5000	661 억		1306706	N	N	43	N	00	N
59	20230720	150249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22950	250	2	1.10	2235258950	97499	40.58	22500	23450	22450	29500	15900	22700	22926.02	9.88	0	-4122	24866	23782	23216	22132	21566	23500	21850	661	6800	5000	16790	50	1	13228966	3036	3.86	0.67	12	0.74	5950.00	34326.00	25350	20230717	-9.47	14900	20220719	54.03	25350	-9.47	20230717	15000	53.00	20230103	25350	-9.47	20230717	14900	54.03	20221013	1.74	N	011760	5000	661 억		1306706	N	N	0	N	00	N
60	20230720	140249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23200	500	2	2.20	1999517200	87242	36.31	22500	23450	22450	29500	15900	22700	22919.26	9.88	0	-1880	24866	23782	23216	22132	21566	23500	21850	661	6800	5000	16790	50	1	13228966	3069	3.90	0.68	12	0.66	5950.00	34326.00	25350	20230717	-8.48	14900	20220719	55.70	25350	-8.48	20230717	15000	54.67	20230103	25350	-8.48	20230717	14900	55.70	20221013	1.74	N	011760	5000	661 억		1306706	N	N	0	N	00	N
61	20230720	130249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22850	150	2	0.66	1105311800	48725	20.28	22500	22900	22450	29500	15900	22700	22684.69	9.88	0	-7448	24866	23782	23216	22132	21566	23500	21850	661	6800	5000	16790	50	1	13228966	3023	3.84	0.67	12	0.37	5950.00	34326.00	25350	20230717	-9.86	14900	20220719	53.36	25350	-9.86	20230717	15000	52.33	20230103	25350	-9.86	20230717	14900	53.36	20221013	1.74	N	011760	5000	661 억		1306706	N	N	0	N	00	N
62	20230720	120251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22850	150	2	0.66	1008598250	44481	18.51	22500	22900	22450	29500	15900	22700	22674.80	9.88	0	-7485	24866	23782	23216	22132	21566	23500	21850	661	6800	5000	16790	50	1	13228966	3023	3.84	0.67	12	0.34	5950.00	34326.00	25350	20230717	-9.86	14900	20220719	53.36	25350	-9.86	20230717	15000	52.33	20230103	25350	-9.86	20230717	14900	53.36	20221013	1.74	N	011760	5000	661 억		1306706	N	N	0	N	00	N
63	20230720	110249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22750	50	2	0.22	767528400	33898	14.11	22500	22900	22450	29500	15900	22700	22642.25	9.88	0	-7044	24866	23782	23216	22132	21566	23500	21850	661	6800	5000	16790	50	1	13228966	3010	3.82	0.66	12	0.26	5950.00	34326.00	25350	20230717	-10.26	14900	20220719	52.68	25350	-10.26	20230717	15000	51.67	20230103	25350	-10.26	20230717	14900	52.68	20221013	1.74	N	011760	5000	661 억		1306706	N	N	0	N	00	N
64	20230720	100247	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22550	-150	5	-0.66	481722250	21315	8.87	22500	22850	22450	29500	15900	22700	22600.05	9.88	0	-2798	24866	23782	23216	22132	21566	23500	21850	661	6800	5000	16790	50	1	13228966	2983	3.79	0.66	12	0.16	5950.00	34326.00	25350	20230717	-11.05	14900	20220719	51.34	25350	-11.05	20230717	15000	50.33	20230103	25350	-11.05	20230717	14900	51.34	20221013	1.74	N	011760	5000	661 억		1306706	N	N	0	N	00	N
65	20230720	090248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22500	-200	5	-0.88	83234700	3697	1.54	22500	22600	22450	29500	15900	22700	22513.01	9.88	0	-533	24866	23782	23216	22132	21566	23500	21850	661	6800	5000	16790	50	1	13228966	2977	3.78	0.66	12	0.03	5950.00	34326.00	25350	20230717	-11.24	14900	20220719	51.01	25350	-11.24	20230717	15000	50.00	20230103	25350	-11.24	20230717	14900	51.01	20221013	1.74	N	011760	5000	661 억		1306706	N	N	0	N	00	N
66	20230719	160253	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22700	-1600	5	-6.58	5485128850	236778	80.81	24300	24300	22650	31550	17050	24300	23165.68	10.47	0	-77940	25766	25032	24466	23732	23166	24750	23450	661	7250	5000	17980	50	1	13228966	3003	3.82	0.66	12	1.79	5950.00	34326.00	25350	20230717	-10.45	14750	20220718	53.90	25350	-10.45	20230717	15000	51.33	20230103	25350	-10.45	20230717	14900	52.35	20220719	1.65	N	011760	5000	661 억		1385021	N	N	81	N	00	N
67	20230719	150251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22900	-1400	5	-5.76	5126666350	221035	75.44	24300	24300	22650	31550	17050	24300	23193.10	10.47	0	-76613	25766	25032	24466	23732	23166	24750	23450	661	7250	5000	17980	50	1	13228966	3029	3.85	0.67	12	1.67	5950.00	34326.00	25350	20230717	-9.66	14750	20220718	55.25	25350	-9.66	20230717	15000	52.67	20230103	25350	-9.66	20230717	14900	53.69	20220719	1.65	N	011760	5000	661 억		1385021	N	N	81	N	00	N
68	20230719	140252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22900	-1400	5	-5.76	4753143400	204678	69.85	24300	24300	22650	31550	17050	24300	23221.68	10.47	0	-67706	25766	25032	24466	23732	23166	24750	23450	661	7250	5000	17980	50	1	13228966	3029	3.85	0.67	12	1.55	5950.00	34326.00	25350	20230717	-9.66	14750	20220718	55.25	25350	-9.66	20230717	15000	52.67	20230103	25350	-9.66	20230717	14900	53.69	20220719	1.65	N	011760	5000	661 억		1385021	N	N	81	N	00	N
69	20230719	130249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22750	-1550	5	-6.38	4133640200	177530	60.59	24300	24300	22650	31550	17050	24300	23283.24	10.47	0	-47927	25766	25032	24466	23732	23166	24750	23450	661	7250	5000	17980	50	1	13228966	3010	3.82	0.66	12	1.34	5950.00	34326.00	25350	20230717	-10.26	14750	20220718	54.24	25350	-10.26	20230717	15000	51.67	20230103	25350	-10.26	20230717	14900	52.68	20220719	1.65	N	011760	5000	661 억		1385021	N	N	81	N	00	N
70	20230719	120251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22850	-1450	5	-5.97	3536027250	151310	51.64	24300	24300	22800	31550	17050	24300	23368.42	10.47	0	-38935	25766	25032	24466	23732	23166	24750	23450	661	7250	5000	17980	50	1	13228966	3023	3.84	0.67	12	1.14	5950.00	34326.00	25350	20230717	-9.86	14750	20220718	54.92	25350	-9.86	20230717	15000	52.33	20230103	25350	-9.86	20230717	14900	53.36	20220719	1.65	N	011760	5000	661 억		1385021	N	N	81	N	00	N
71	20230719	110251	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23100	-1200	5	-4.94	2926284350	124735	42.57	24300	24300	23000	31550	17050	24300	23458.91	10.47	0	-28260	25766	25032	24466	23732	23166	24750	23450	661	7250	5000	17980	50	1	13228966	3056	3.88	0.67	12	0.94	5950.00	34326.00	25350	20230717	-8.88	14750	20220718	56.61	25350	-8.88	20230717	15000	54.00	20230103	25350	-8.88	20230717	14900	55.03	20220719	1.65	N	011760	5000	661 억		1385021	N	N	81	N	00	N
72	20230719	100250	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23450	-850	5	-3.50	2007705750	85167	29.07	24300	24300	23200	31550	17050	24300	23572.36	10.47	0	-21632	25766	25032	24466	23732	23166	24750	23450	661	7250	5000	17980	50	1	13228966	3102	3.94	0.68	12	0.64	5950.00	34326.00	25350	20230717	-7.50	14750	20220718	58.98	25350	-7.50	20230717	15000	56.33	20230103	25350	-7.50	20230717	14900	57.38	20220719	1.65	N	011760	5000	661 억		1385021	N	N	81	N	00	N
73	20230719	090252	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23950	-350	5	-1.44	177047900	7346	2.51	24300	24300	23950	31550	17050	24300	24096.76	10.47	0	-3709	25766	25032	24466	23732	23166	24750	23450	661	7250	5000	17980	50	1	13228966	3168	4.03	0.70	12	0.06	5950.00	34326.00	25350	20230717	-5.52	14750	20220718	62.37	25350	-5.52	20230717	15000	59.67	20230103	25350	-5.52	20230717	14900	60.74	20220719	1.65	N	011760	5000	661 억		1385021	N	N	81	N	00	N
74	20230718	160250	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24300	-700	5	-2.80	7180696400	292197	31.92	24800	25200	23900	32500	17500	25000	24574.93	10.34	0	-46129	26866	25932	24416	23482	21966	26400	23950	661	7500	5000	18500	50	1	13228966	3215	4.08	0.71	12	2.21	5950.00	34326.00	25350	20230717	-4.14	14200	20220715	71.13	25350	-4.14	20230717	15000	62.00	20230103	25350	-4.14	20230717	14750	64.75	20220718	1.61	N	011760	5000	661 억		1367678	N	N	81	N	00	N
75	20230718	150250	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24200	-800	5	-3.20	6916653300	281291	30.73	24800	25200	23900	32500	17500	25000	24588.18	10.34	0	-45898	26866	25932	24416	23482	21966	26400	23950	661	7500	5000	18500	50	1	13228966	3201	4.07	0.71	12	2.13	5950.00	34326.00	25350	20230717	-4.54	14200	20220715	70.42	25350	-4.54	20230717	15000	61.33	20230103	25350	-4.54	20230717	14750	64.07	20220718	1.61	N	011760	5000	661 억		1367678	N	N	406	N	00	N
76	20230718	140248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23950	-1050	5	-4.20	6431222350	261133	28.53	24800	25200	23900	32500	17500	25000	24627.39	10.34	0	-45994	26866	25932	24416	23482	21966	26400	23950	661	7500	5000	18500	50	1	13228966	3168	4.03	0.70	12	1.97	5950.00	34326.00	25350	20230717	-5.52	14200	20220715	68.66	25350	-5.52	20230717	15000	59.67	20230103	25350	-5.52	20230717	14750	62.37	20220718	1.61	N	011760	5000	661 억		1367678	N	N	406	N	00	N
77	20230718	130249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24400	-600	5	-2.40	5493295100	222287	24.28	24800	25200	24300	32500	17500	25000	24711.94	10.34	0	-39234	26866	25932	24416	23482	21966	26400	23950	661	7500	5000	18500	50	1	13228966	3228	4.10	0.71	12	1.68	5950.00	34326.00	25350	20230717	-3.75	14200	20220715	71.83	25350	-3.75	20230717	15000	62.67	20230103	25350	-3.75	20230717	14750	65.42	20220718	1.61	N	011760	5000	661 억		1367678	N	N	406	N	00	N
78	20230718	120250	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24650	-350	5	-1.40	4989097100	201689	22.03	24800	25200	24300	32500	17500	25000	24735.89	10.34	0	-36185	26866	25932	24416	23482	21966	26400	23950	661	7500	5000	18500	50	1	13228966	3261	4.14	0.72	12	1.52	5950.00	34326.00	25350	20230717	-2.76	14200	20220715	73.59	25350	-2.76	20230717	15000	64.33	20230103	25350	-2.76	20230717	14750	67.12	20220718	1.61	N	011760	5000	661 억		1367678	N	N	406	N	00	N
79	20230718	110250	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24700	-300	5	-1.20	3930791900	158670	17.33	24800	25200	24300	32500	17500	25000	24772.62	10.34	0	-24460	26866	25932	24416	23482	21966	26400	23950	661	7500	5000	18500	50	1	13228966	3268	4.15	0.72	12	1.20	5950.00	34326.00	25350	20230717	-2.56	14200	20220715	73.94	25350	-2.56	20230717	15000	64.67	20230103	25350	-2.56	20230717	14750	67.46	20220718	1.61	N	011760	5000	661 억		1367678	N	N	406	N	00	N
80	20230718	100248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24950	-50	5	-0.20	3050109950	123153	13.45	24800	25200	24300	32500	17500	25000	24765.82	10.34	0	-22461	26866	25932	24416	23482	21966	26400	23950	661	7500	5000	18500	50	1	13228966	3301	4.19	0.73	12	0.93	5950.00	34326.00	25350	20230717	-1.58	14200	20220715	75.70	25350	-1.58	20230717	15000	66.33	20230103	25350	-1.58	20230717	14750	69.15	20220718	1.61	N	011760	5000	661 억		1367678	N	N	406	N	00	N
81	20230718	090248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	24800	-200	5	-0.80	602061300	24410	2.67	24800	24850	24300	32500	17500	25000	24657.08	10.34	0	-1273	26866	25932	24416	23482	21966	26400	23950	661	7500	5000	18500	50	1	13228966	3281	4.17	0.72	12	0.18	5950.00	34326.00	25350	20230717	-2.17	14200	20220715	74.65	25350	-2.17	20230717	15000	65.33	20230103	25350	-2.17	20230717	14750	68.14	20220718	1.61	N	011760	5000	661 억		1367678	N	N	406	N	00	N
82	20230717	160250	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	25000	2600	2	11.61	21973990100	906950	779.70	23500	25350	22900	29100	15700	22400	24227.17	9.40	0	135758	23400	22900	22450	21950	21500	23150	22200	661	6700	5000	16570	50	1	13228966	3307	4.20	0.73	12	6.86	5950.00	34326.00	25350	20230717	-1.38	14200	20220715	76.06	25350	-1.38	20230717	15000	66.67	20230103	25350	-1.38	20230717	14750	69.49	20220718	1.62	N	011760	5000	661 억		1243894	N	N	406	N	00	N
83	20230717	150248	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	24750	2350	2	10.49	19176536350	795139	683.58	23500	25000	22900	29100	15700	22400	24117.21	9.40	0	120186	23400	22900	22450	21950	21500	23150	22200	661	6700	5000	16570	50	1	13228966	3274	4.16	0.72	12	6.01	5950.00	34326.00	25000	20230717	-1.00	14200	20220715	74.30	25000	-1.00	20230717	15000	65.00	20230103	25000	-1.00	20230717	14750	67.80	20220718	1.62	N	011760	5000	661 억		1243894	N	N	31	N	00	N
84	20230717	140249	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	24750	2350	2	10.49	17348442150	721160	619.98	23500	25000	22900	29100	15700	22400	24056.30	9.40	0	105405	23400	22900	22450	21950	21500	23150	22200	661	6700	5000	16570	50	1	13228966	3274	4.16	0.72	12	5.45	5950.00	34326.00	25000	20230717	-1.00	14200	20220715	74.30	25000	-1.00	20230717	15000	65.00	20230103	25000	-1.00	20230717	14750	67.80	20220718	1.62	N	011760	5000	661 억		1243894	N	N	31	N	00	N
85	20230717	130246	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	24750	2350	2	10.49	14805016150	617264	530.66	23500	25000	22900	29100	15700	22400	23984.90	9.40	0	75347	23400	22900	22450	21950	21500	23150	22200	661	6700	5000	16570	50	1	13228966	3274	4.16	0.72	12	4.67	5950.00	34326.00	25000	20230717	-1.00	14200	20220715	74.30	25000	-1.00	20230717	15000	65.00	20230103	25000	-1.00	20230717	14750	67.80	20220718	1.62	N	011760	5000	661 억		1243894	N	N	31	N	00	N
86	20230717	120250	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	24050	1650	2	7.37	8249357000	350276	301.13	23500	24100	22900	29100	15700	22400	23551.02	9.40	0	69602	23400	22900	22450	21950	21500	23150	22200	661	6700	5000	16570	50	1	13228966	3182	4.04	0.70	12	2.65	5950.00	34326.00	24100	20230717	-0.21	14200	20220715	69.37	24100	-0.21	20230717	15000	60.33	20230103	24100	-0.21	20230717	14750	63.05	20220718	1.62	N	011760	5000	661 억		1243894	N	N	31	N	00	N
87	20230717	110247	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	23450	1050	2	4.69	5684325150	242652	208.61	23500	24100	22900	29100	15700	22400	23425.83	9.40	0	22593	23400	22900	22450	21950	21500	23150	22200	661	6700	5000	16570	50	1	13228966	3102	3.94	0.68	12	1.83	5950.00	34326.00	24100	20230717	-2.70	14200	20220715	65.14	24100	-2.70	20230717	15000	56.33	20230103	24100	-2.70	20230717	14750	58.98	20220718	1.62	N	011760	5000	661 억		1243894	N	N	31	N	00	N
88	20230717	100248	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	23300	900	2	4.02	4962644950	211638	181.94	23500	24100	22900	29100	15700	22400	23448.74	9.40	0	15949	23400	22900	22450	21950	21500	23150	22200	661	6700	5000	16570	50	1	13228966	3082	3.92	0.68	12	1.60	5950.00	34326.00	24100	20230717	-3.32	14200	20220715	64.08	24100	-3.32	20230717	15000	55.33	20230103	24100	-3.32	20230717	14750	57.97	20220718	1.62	N	011760	5000	661 억		1243894	N	N	31	N	00	N
89	20230717	090248	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	23900	1500	2	6.70	1341310550	56546	48.61	23500	24100	23350	29100	15700	22400	23720.70	9.40	0	2257	23400	22900	22450	21950	21500	23150	22200	661	6700	5000	16570	50	1	13228966	3162	4.02	0.70	12	0.43	5950.00	34326.00	24100	20230717	-0.83	14200	20220715	68.31	24100	-0.83	20230717	15000	59.33	20230103	24100	-0.83	20230717	14750	62.03	20220718	1.62	N	011760	5000	661 억		1243894	N	N	31	N	00	N
90	20230714	160246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	100	2	0.45	2605972200	115942	66.30	22250	22950	22000	28950	15650	22300	22476.53	9.47	0	-2662	23800	23050	22600	21850	21400	22825	21625	661	6650	5000	16500	50	1	13228966	2963	3.76	0.65	12	0.88	5950.00	34326.00	24000	20230623	-6.67	14200	20220715	57.75	24000	-6.67	20230623	15000	49.33	20230103	24000	-6.67	20230623	14200	57.75	20220715	1.66	N	011760	5000	661 억		1252875	N	N	31	N	00	N
91	20230714	150248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	100	2	0.45	2482129950	110410	63.14	22250	22950	22000	28950	15650	22300	22481.04	9.47	0	-3837	23800	23050	22600	21850	21400	22825	21625	661	6650	5000	16500	50	1	13228966	2963	3.76	0.65	12	0.83	5950.00	34326.00	24000	20230623	-6.67	14200	20220715	57.75	24000	-6.67	20230623	15000	49.33	20230103	24000	-6.67	20230623	14200	57.75	20220715	1.66	N	011760	5000	661 억		1252875	N	N	320	N	00	N
92	20230714	140249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22350	50	2	0.22	2296334900	102104	58.39	22250	22950	22000	28950	15650	22300	22490.17	9.47	0	-6195	23800	23050	22600	21850	21400	22825	21625	661	6650	5000	16500	50	1	13228966	2957	3.76	0.65	12	0.77	5950.00	34326.00	24000	20230623	-6.88	14200	20220715	57.39	24000	-6.88	20230623	15000	49.00	20230103	24000	-6.88	20230623	14200	57.39	20220715	1.66	N	011760	5000	661 억		1252875	N	N	320	N	00	N
93	20230714	130246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22450	150	2	0.67	2197021250	97672	55.85	22250	22950	22000	28950	15650	22300	22493.89	9.47	0	-5911	23800	23050	22600	21850	21400	22825	21625	661	6650	5000	16500	50	1	13228966	2970	3.77	0.65	12	0.74	5950.00	34326.00	24000	20230623	-6.46	14200	20220715	58.10	24000	-6.46	20230623	15000	49.67	20230103	24000	-6.46	20230623	14200	58.10	20220715	1.66	N	011760	5000	661 억		1252875	N	N	320	N	00	N
94	20230714	120247	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22500	200	2	0.90	2100967650	93383	53.40	22250	22950	22000	28950	15650	22300	22498.42	9.47	0	-6980	23800	23050	22600	21850	21400	22825	21625	661	6650	5000	16500	50	1	13228966	2977	3.78	0.66	12	0.71	5950.00	34326.00	24000	20230623	-6.25	14200	20220715	58.45	24000	-6.25	20230623	15000	50.00	20230103	24000	-6.25	20230623	14200	58.45	20220715	1.66	N	011760	5000	661 억		1252875	N	N	320	N	00	N
95	20230714	110247	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	100	2	0.45	1820671600	80902	46.26	22250	22950	22000	28950	15650	22300	22504.68	9.47	0	-2629	23800	23050	22600	21850	21400	22825	21625	661	6650	5000	16500	50	1	13228966	2963	3.76	0.65	12	0.61	5950.00	34326.00	24000	20230623	-6.67	14200	20220715	57.75	24000	-6.67	20230623	15000	49.33	20230103	24000	-6.67	20230623	14200	57.75	20220715	1.66	N	011760	5000	661 억		1252875	N	N	320	N	00	N
96	20230714	100249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22850	550	2	2.47	1059059850	47179	26.98	22250	22850	22000	28950	15650	22300	22447.73	9.47	0	2527	23800	23050	22600	21850	21400	22825	21625	661	6650	5000	16500	50	1	13228966	3023	3.84	0.67	12	0.36	5950.00	34326.00	24000	20230623	-4.79	14200	20220715	60.92	24000	-4.79	20230623	15000	52.33	20230103	24000	-4.79	20230623	14200	60.92	20220715	1.66	N	011760	5000	661 억		1252875	N	N	320	N	00	N
97	20230714	090247	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	100	2	0.45	75071950	3365	1.92	22250	22450	22250	28950	15650	22300	22309.67	9.47	0	-181	23800	23050	22600	21850	21400	22825	21625	661	6650	5000	16500	50	1	13228966	2963	3.76	0.65	12	0.03	5950.00	34326.00	24000	20230623	-6.67	14200	20220715	57.75	24000	-6.67	20230623	15000	49.33	20230103	24000	-6.67	20230623	14200	57.75	20220715	1.66	N	011760	5000	661 억		1252875	N	N	320	N	00	N
98	20230713	160247	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	-1000	5	-4.29	3917969500	173848	50.78	23350	23350	22150	30250	16350	23300	22537.45	9.50	0	-2695	24733	24016	22783	22066	20833	24375	22425	661	6950	5000	17240	50	1	13228966	2950	3.75	0.65	12	1.31	5950.00	34326.00	24000	20230623	-7.08	14200	20220715	57.04	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.65	N	011760	5000	661 억		1256875	N	N	320	N	00	N
99	20230713	150245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22350	-950	5	-4.08	3733978650	165602	48.37	23350	23350	22150	30250	16350	23300	22547.91	9.50	0	-1515	24733	24016	22783	22066	20833	24375	22425	661	6950	5000	17240	50	1	13228966	2957	3.76	0.65	12	1.25	5950.00	34326.00	24000	20230623	-6.88	14200	20220715	57.39	24000	-6.88	20230623	15000	49.00	20230103	24000	-6.88	20230623	14200	57.39	20220715	1.65	N	011760	5000	661 억		1256875	N	N	2230	N	00	N
100	20230713	140245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	-1000	5	-4.29	3400712500	150686	44.02	23350	23350	22150	30250	16350	23300	22568.20	9.50	0	1113	24733	24016	22783	22066	20833	24375	22425	661	6950	5000	17240	50	1	13228966	2950	3.75	0.65	12	1.14	5950.00	34326.00	24000	20230623	-7.08	14200	20220715	57.04	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.65	N	011760	5000	661 억		1256875	N	N	2230	N	00	N
101	20230713	130245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22450	-850	5	-3.65	3007041150	133054	38.87	23350	23350	22150	30250	16350	23300	22600.16	9.50	0	5286	24733	24016	22783	22066	20833	24375	22425	661	6950	5000	17240	50	1	13228966	2970	3.77	0.65	12	1.01	5950.00	34326.00	24000	20230623	-6.46	14200	20220715	58.10	24000	-6.46	20230623	15000	49.67	20230103	24000	-6.46	20230623	14200	58.10	20220715	1.65	N	011760	5000	661 억		1256875	N	N	2230	N	00	N
102	20230713	120243	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	-900	5	-3.86	2817024050	124562	36.39	23350	23350	22150	30250	16350	23300	22615.44	9.50	0	7438	24733	24016	22783	22066	20833	24375	22425	661	6950	5000	17240	50	1	13228966	2963	3.76	0.65	12	0.94	5950.00	34326.00	24000	20230623	-6.67	14200	20220715	57.75	24000	-6.67	20230623	15000	49.33	20230103	24000	-6.67	20230623	14200	57.75	20220715	1.65	N	011760	5000	661 억		1256875	N	N	2230	N	00	N
103	20230713	110246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	-1000	5	-4.29	2317847100	102148	29.84	23350	23350	22300	30250	16350	23300	22691.07	9.50	0	7889	24733	24016	22783	22066	20833	24375	22425	661	6950	5000	17240	50	1	13228966	2950	3.75	0.65	12	0.77	5950.00	34326.00	24000	20230623	-7.08	14200	20220715	57.04	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.65	N	011760	5000	661 억		1256875	N	N	2230	N	00	N
104	20230713	100246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22550	-750	5	-3.22	1590605200	69768	20.38	23350	23350	22550	30250	16350	23300	22798.49	9.50	0	11760	24733	24016	22783	22066	20833	24375	22425	661	6950	5000	17240	50	1	13228966	2983	3.79	0.66	12	0.53	5950.00	34326.00	24000	20230623	-6.04	14200	20220715	58.80	24000	-6.04	20230623	15000	50.33	20230103	24000	-6.04	20230623	14200	58.80	20220715	1.65	N	011760	5000	661 억		1256875	N	N	2230	N	00	N
105	20230713	090227	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23050	-250	5	-1.07	190721950	8200	2.40	23350	23350	23050	30250	16350	23300	23258.77	9.50	0	-3595	24733	24016	22783	22066	20833	24375	22425	661	6950	5000	17240	50	1	13228966	3049	3.87	0.67	12	0.06	5950.00	34326.00	24000	20230623	-3.96	14200	20220715	62.32	24000	-3.96	20230623	15000	53.67	20230103	24000	-3.96	20230623	14200	62.32	20220715	1.65	N	011760	5000	661 억		1256875	N	N	2230	N	00	N
106	20230712	160243	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23300	1650	2	7.62	7781935050	340603	463.90	21650	23500	21550	28100	15200	21650	22851.57	9.49	0	35840	22216	21932	21466	21182	20716	22075	21325	661	6450	5000	16020	50	1	13228966	3082	3.92	0.68	12	2.57	5950.00	34326.00	24000	20230623	-2.92	14200	20220715	64.08	24000	-2.92	20230623	15000	55.33	20230103	24000	-2.92	20230623	14200	64.08	20220715	1.62	N	011760	5000	661 억		1255207	N	N	2230	N	00	N
107	20230712	150243	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23150	1500	2	6.93	7407499750	324413	441.85	21650	23500	21550	28100	15200	21650	22837.95	9.49	0	26657	22216	21932	21466	21182	20716	22075	21325	661	6450	5000	16020	50	1	13228966	3063	3.89	0.67	12	2.45	5950.00	34326.00	24000	20230623	-3.54	14200	20220715	63.03	24000	-3.54	20230623	15000	54.33	20230103	24000	-3.54	20230623	14200	63.03	20220715	1.62	N	011760	5000	661 억		1255207	N	N	4	N	00	N
108	20230712	140242	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23050	1400	2	6.47	5585952600	246143	335.24	21650	23350	21550	28100	15200	21650	22699.06	9.49	0	23262	22216	21932	21466	21182	20716	22075	21325	661	6450	5000	16020	50	1	13228966	3049	3.87	0.67	12	1.86	5950.00	34326.00	24000	20230623	-3.96	14200	20220715	62.32	24000	-3.96	20230623	15000	53.67	20230103	24000	-3.96	20230623	14200	62.32	20220715	1.62	N	011760	5000	661 억		1255207	N	N	4	N	00	N
109	20230712	130243	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22750	1100	2	5.08	4879719800	215302	293.24	21650	23350	21550	28100	15200	21650	22670.24	9.49	0	25919	22216	21932	21466	21182	20716	22075	21325	661	6450	5000	16020	50	1	13228966	3010	3.82	0.66	12	1.63	5950.00	34326.00	24000	20230623	-5.21	14200	20220715	60.21	24000	-5.21	20230623	15000	51.67	20230103	24000	-5.21	20230623	14200	60.21	20220715	1.62	N	011760	5000	661 억		1255207	N	N	4	N	00	N
110	20230712	120244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23000	1350	2	6.24	4475881100	197585	269.11	21650	23350	21550	28100	15200	21650	22659.08	9.49	0	23705	22216	21932	21466	21182	20716	22075	21325	661	6450	5000	16020	50	1	13228966	3043	3.87	0.67	12	1.49	5950.00	34326.00	24000	20230623	-4.17	14200	20220715	61.97	24000	-4.17	20230623	15000	53.33	20230103	24000	-4.17	20230623	14200	61.97	20220715	1.62	N	011760	5000	661 억		1255207	N	N	4	N	00	N
111	20230712	110243	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23100	1450	2	6.70	3748897550	165848	225.88	21650	23350	21550	28100	15200	21650	22611.39	9.49	0	16254	22216	21932	21466	21182	20716	22075	21325	661	6450	5000	16020	50	1	13228966	3056	3.88	0.67	12	1.25	5950.00	34326.00	24000	20230623	-3.75	14200	20220715	62.68	24000	-3.75	20230623	15000	54.00	20230103	24000	-3.75	20230623	14200	62.68	20220715	1.62	N	011760	5000	661 억		1255207	N	N	4	N	00	N
112	20230712	100245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	750	2	3.46	1824101450	81846	111.47	21650	22750	21550	28100	15200	21650	22296.50	9.49	0	10777	22216	21932	21466	21182	20716	22075	21325	661	6450	5000	16020	50	1	13228966	2963	3.76	0.65	12	0.62	5950.00	34326.00	24000	20230623	-6.67	14200	20220715	57.75	24000	-6.67	20230623	15000	49.33	20230103	24000	-6.67	20230623	14200	57.75	20220715	1.62	N	011760	5000	661 억		1255207	N	N	4	N	00	N
113	20230712	090244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21850	200	2	0.92	121760150	5612	7.64	21650	21850	21550	28100	15200	21650	21709.05	9.49	0	2054	22216	21932	21466	21182	20716	22075	21325	661	6450	5000	16020	50	1	13228966	2891	3.67	0.64	12	0.04	5950.00	34326.00	24000	20230623	-8.96	14200	20220715	53.87	24000	-8.96	20230623	15000	45.67	20230103	24000	-8.96	20230623	14200	53.87	20220715	1.62	N	011760	5000	661 억		1255207	N	N	4	N	00	N
114	20230711	160242	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21650	500	2	2.36	1550987400	72382	63.61	21000	21750	21000	27450	14850	21150	21427.58	9.41	0	10769	22216	21682	21416	20882	20616	21550	20750	661	6300	5000	15650	50	1	13228966	2864	3.64	0.63	12	0.55	5950.00	34326.00	24000	20230623	-9.79	14200	20220715	52.46	24000	-9.79	20230623	15000	44.33	20230103	24000	-9.79	20230623	14200	52.46	20220715	1.67	N	011760	5000	661 억		1244433	N	N	4	N	00	N
115	20230711	150240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21600	450	2	2.13	1392791450	65068	57.18	21000	21750	21000	27450	14850	21150	21405.62	9.41	0	12119	22216	21682	21416	20882	20616	21550	20750	661	6300	5000	15650	50	1	13228966	2857	3.63	0.63	12	0.49	5950.00	34326.00	24000	20230623	-10.00	14200	20220715	52.11	24000	-10.00	20230623	15000	44.00	20230103	24000	-10.00	20230623	14200	52.11	20220715	1.67	N	011760	5000	661 억		1244433	N	N	0	N	00	N
116	20230711	140240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21500	350	2	1.65	1111585750	51966	45.67	21000	21750	21000	27450	14850	21150	21391.17	9.41	0	5912	22216	21682	21416	20882	20616	21550	20750	661	6300	5000	15650	50	1	13228966	2844	3.61	0.63	12	0.39	5950.00	34326.00	24000	20230623	-10.42	14200	20220715	51.41	24000	-10.42	20230623	15000	43.33	20230103	24000	-10.42	20230623	14200	51.41	20220715	1.67	N	011760	5000	661 억		1244433	N	N	0	N	00	N
117	20230711	130238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21550	400	2	1.89	1016425400	47536	41.77	21000	21750	21000	27450	14850	21150	21382.79	9.41	0	7604	22216	21682	21416	20882	20616	21550	20750	661	6300	5000	15650	50	1	13228966	2851	3.62	0.63	12	0.36	5950.00	34326.00	24000	20230623	-10.21	14200	20220715	51.76	24000	-10.21	20230623	15000	43.67	20230103	24000	-10.21	20230623	14200	51.76	20220715	1.67	N	011760	5000	661 억		1244433	N	N	0	N	00	N
118	20230711	120241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21450	300	2	1.42	884001100	41359	36.34	21000	21750	21000	27450	14850	21150	21374.48	9.41	0	8234	22216	21682	21416	20882	20616	21550	20750	661	6300	5000	15650	50	1	13228966	2838	3.61	0.62	12	0.31	5950.00	34326.00	24000	20230623	-10.62	14200	20220715	51.06	24000	-10.62	20230623	15000	43.00	20230103	24000	-10.62	20230623	14200	51.06	20220715	1.67	N	011760	5000	661 억		1244433	N	N	0	N	00	N
119	20230711	110243	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21550	400	2	1.89	782282000	36620	32.18	21000	21750	21000	27450	14850	21150	21362.83	9.41	0	6764	22216	21682	21416	20882	20616	21550	20750	661	6300	5000	15650	50	1	13228966	2851	3.62	0.63	12	0.28	5950.00	34326.00	24000	20230623	-10.21	14200	20220715	51.76	24000	-10.21	20230623	15000	43.67	20230103	24000	-10.21	20230623	14200	51.76	20220715	1.67	N	011760	5000	661 억		1244433	N	N	0	N	00	N
120	20230711	100242	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21500	350	2	1.65	521915600	24546	21.57	21000	21600	21000	27450	14850	21150	21263.29	9.41	0	8624	22216	21682	21416	20882	20616	21550	20750	661	6300	5000	15650	50	1	13228966	2844	3.61	0.63	12	0.19	5950.00	34326.00	24000	20230623	-10.42	14200	20220715	51.41	24000	-10.42	20230623	15000	43.33	20230103	24000	-10.42	20230623	14200	51.41	20220715	1.67	N	011760	5000	661 억		1244433	N	N	0	N	00	N
121	20230711	090240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21250	100	2	0.47	117026150	5545	4.87	21000	21350	21000	27450	14850	21150	21103.84	9.41	0	85	22216	21682	21416	20882	20616	21550	20750	661	6300	5000	15650	50	1	13228966	2811	3.57	0.62	12	0.04	5950.00	34326.00	24000	20230623	-11.46	14200	20220715	49.65	24000	-11.46	20230623	15000	41.67	20230103	24000	-11.46	20230623	14200	49.65	20220715	1.67	N	011760	5000	661 억		1244433	N	N	0	N	00	N
122	20230710	160241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21150	-550	5	-2.53	2426760850	112653	95.32	21700	21950	21150	28200	15200	21700	21543.93	9.36	0	6630	22400	22050	21650	21300	20900	21850	21100	661	6500	5000	16050	50	1	13228966	2798	3.55	0.62	12	0.85	5950.00	34326.00	24000	20230623	-11.88	14200	20220715	48.94	24000	-11.88	20230623	15000	41.00	20230103	24000	-11.88	20230623	14200	48.94	20220715	1.61	N	011760	5000	661 억		1238220	N	N	0	N	00	N
123	20230710	150240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21300	-400	5	-1.84	2101908150	97350	82.37	21700	21950	21300	28200	15200	21700	21591.24	9.36	0	-1995	22400	22050	21650	21300	20900	21850	21100	661	6500	5000	16050	50	1	13228966	2818	3.58	0.62	12	0.74	5950.00	34326.00	24000	20230623	-11.25	14200	20220715	50.00	24000	-11.25	20230623	15000	42.00	20230103	24000	-11.25	20230623	14200	50.00	20220715	1.61	N	011760	5000	661 억		1238220	N	N	0	N	00	N
124	20230710	140238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21600	-100	5	-0.46	1635563050	75617	63.98	21700	21950	21300	28200	15200	21700	21629.56	9.36	0	384	22400	22050	21650	21300	20900	21850	21100	661	6500	5000	16050	50	1	13228966	2857	3.63	0.63	12	0.57	5950.00	34326.00	24000	20230623	-10.00	14200	20220715	52.11	24000	-10.00	20230623	15000	44.00	20230103	24000	-10.00	20230623	14200	52.11	20220715	1.61	N	011760	5000	661 억		1238220	N	N	0	N	00	N
125	20230710	130237	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21600	-100	5	-0.46	1291935750	59698	50.51	21700	21950	21300	28200	15200	21700	21641.18	9.36	0	91	22400	22050	21650	21300	20900	21850	21100	661	6500	5000	16050	50	1	13228966	2857	3.63	0.63	12	0.45	5950.00	34326.00	24000	20230623	-10.00	14200	20220715	52.11	24000	-10.00	20230623	15000	44.00	20230103	24000	-10.00	20230623	14200	52.11	20220715	1.61	N	011760	5000	661 억		1238220	N	N	0	N	00	N
126	20230710	120241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21700	0	3	0.00	975436900	45106	38.16	21700	21950	21300	28200	15200	21700	21625.43	9.36	0	-2871	22400	22050	21650	21300	20900	21850	21100	661	6500	5000	16050	50	1	13228966	2871	3.65	0.63	12	0.34	5950.00	34326.00	24000	20230623	-9.58	14200	20220715	52.82	24000	-9.58	20230623	15000	44.67	20230103	24000	-9.58	20230623	14200	52.82	20220715	1.61	N	011760	5000	661 억		1238220	N	N	0	N	00	N
127	20230710	110241	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21700	0	3	0.00	756594900	35021	29.63	21700	21950	21300	28200	15200	21700	21604.02	9.36	0	-2944	22400	22050	21650	21300	20900	21850	21100	661	6500	5000	16050	50	1	13228966	2871	3.65	0.63	12	0.26	5950.00	34326.00	24000	20230623	-9.58	14200	20220715	52.82	24000	-9.58	20230623	15000	44.67	20230103	24000	-9.58	20230623	14200	52.82	20220715	1.61	N	011760	5000	661 억		1238220	N	N	0	N	00	N
128	20230710	100240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21700	0	3	0.00	570186700	26376	22.32	21700	21950	21300	28200	15200	21700	21617.62	9.36	0	-3555	22400	22050	21650	21300	20900	21850	21100	661	6500	5000	16050	50	1	13228966	2871	3.65	0.63	12	0.20	5950.00	34326.00	24000	20230623	-9.58	14200	20220715	52.82	24000	-9.58	20230623	15000	44.67	20230103	24000	-9.58	20230623	14200	52.82	20220715	1.61	N	011760	5000	661 억		1238220	N	N	0	N	00	N
129	20230710	090239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21600	-100	5	-0.46	52449850	2425	2.05	21700	21750	21550	28200	15200	21700	21628.66	9.36	0	-289	22400	22050	21650	21300	20900	21850	21100	661	6500	5000	16050	50	1	13228966	2857	3.63	0.63	12	0.02	5950.00	34326.00	24000	20230623	-10.00	14200	20220715	52.11	24000	-10.00	20230623	15000	44.00	20230103	24000	-10.00	20230623	14200	52.11	20220715	1.61	N	011760	5000	661 억		1238220	N	N	0	N	00	N
130	20230707	160237	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21700	-200	5	-0.91	2540410600	117282	44.88	21750	22000	21250	28450	15350	21900	21660.63	9.21	0	21872	24633	23266	22383	21016	20133	22825	20575	661	6550	5000	16200	50	1	13228966	2871	3.65	0.63	12	0.89	5950.00	34326.00	24000	20230623	-9.58	14200	20220715	52.82	24000	-9.58	20230623	15000	44.67	20230103	24000	-9.58	20230623	14200	52.82	20220715	1.69	N	011760	5000	661 억		1218813	N	N	2	N	00	N
131	20230707	150239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21650	-250	5	-1.14	2372438200	109538	41.92	21750	22000	21250	28450	15350	21900	21658.57	9.21	0	22015	24633	23266	22383	21016	20133	22825	20575	661	6550	5000	16200	50	1	13228966	2864	3.64	0.63	12	0.83	5950.00	34326.00	24000	20230623	-9.79	14200	20220715	52.46	24000	-9.79	20230623	15000	44.33	20230103	24000	-9.79	20230623	14200	52.46	20220715	1.69	N	011760	5000	661 억		1218813	N	N	2	N	00	N
132	20230707	140242	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21700	-200	5	-0.91	2213987800	102221	39.12	21750	22000	21250	28450	15350	21900	21658.82	9.21	0	24208	24633	23266	22383	21016	20133	22825	20575	661	6550	5000	16200	50	1	13228966	2871	3.65	0.63	12	0.77	5950.00	34326.00	24000	20230623	-9.58	14200	20220715	52.82	24000	-9.58	20230623	15000	44.67	20230103	24000	-9.58	20230623	14200	52.82	20220715	1.69	N	011760	5000	661 억		1218813	N	N	2	N	00	N
133	20230707	130240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21700	-200	5	-0.91	1966395900	90765	34.73	21750	22000	21250	28450	15350	21900	21664.68	9.21	0	24315	24633	23266	22383	21016	20133	22825	20575	661	6550	5000	16200	50	1	13228966	2871	3.65	0.63	12	0.69	5950.00	34326.00	24000	20230623	-9.58	14200	20220715	52.82	24000	-9.58	20230623	15000	44.67	20230103	24000	-9.58	20230623	14200	52.82	20220715	1.69	N	011760	5000	661 억		1218813	N	N	2	N	00	N
134	20230707	120240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21750	-150	5	-0.68	1611086800	74380	28.46	21750	22000	21250	28450	15350	21900	21660.20	9.21	0	18971	24633	23266	22383	21016	20133	22825	20575	661	6550	5000	16200	50	1	13228966	2877	3.66	0.63	12	0.56	5950.00	34326.00	24000	20230623	-9.38	14200	20220715	53.17	24000	-9.38	20230623	15000	45.00	20230103	24000	-9.38	20230623	14200	53.17	20220715	1.69	N	011760	5000	661 억		1218813	N	N	2	N	00	N
135	20230707	110240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21700	-200	5	-0.91	1325558450	61269	23.45	21750	21950	21250	28450	15350	21900	21635.03	9.21	0	21301	24633	23266	22383	21016	20133	22825	20575	661	6550	5000	16200	50	1	13228966	2871	3.65	0.63	12	0.46	5950.00	34326.00	24000	20230623	-9.58	14200	20220715	52.82	24000	-9.58	20230623	15000	44.67	20230103	24000	-9.58	20230623	14200	52.82	20220715	1.69	N	011760	5000	661 억		1218813	N	N	2	N	00	N
136	20230707	100240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21500	-400	5	-1.83	1055495600	48817	18.68	21750	21950	21250	28450	15350	21900	21621.44	9.21	0	16142	24633	23266	22383	21016	20133	22825	20575	661	6550	5000	16200	50	1	13228966	2844	3.61	0.63	12	0.37	5950.00	34326.00	24000	20230623	-10.42	14200	20220715	51.41	24000	-10.42	20230623	15000	43.33	20230103	24000	-10.42	20230623	14200	51.41	20220715	1.69	N	011760	5000	661 억		1218813	N	N	2	N	00	N
137	20230707	090238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21800	-100	5	-0.46	28756950	1324	0.51	21750	21800	21600	28450	15350	21900	21718.93	9.21	0	24	24633	23266	22383	21016	20133	22825	20575	661	6550	5000	16200	50	1	13228966	2884	3.66	0.64	12	0.01	5950.00	34326.00	24000	20230623	-9.17	14200	20220715	53.52	24000	-9.17	20230623	15000	45.33	20230103	24000	-9.17	20230623	14200	53.52	20220715	1.69	N	011760	5000	661 억		1218813	N	N	2	N	00	N
138	20230706	160238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21900	-1300	5	-5.60	5852151950	260322	80.52	23450	23750	21500	30150	16250	23200	22480.53	9.56	0	-39719	24500	23850	22950	22300	21400	24175	22625	661	6950	5000	17160	50	1	13228966	2897	3.68	0.64	12	1.97	5950.00	34326.00	24000	20230623	-8.75	14200	20220715	54.23	24000	-8.75	20230623	15000	46.00	20230103	24000	-8.75	20230623	14200	54.23	20220715	1.78	N	011760	5000	661 억		1265266	N	N	2	N	00	N
139	20230706	150240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21900	-1300	5	-5.60	5363629750	237883	73.58	23450	23750	21500	30150	16250	23200	22547.34	9.56	0	-37756	24500	23850	22950	22300	21400	24175	22625	661	6950	5000	17160	50	1	13228966	2897	3.68	0.64	12	1.80	5950.00	34326.00	24000	20230623	-8.75	14200	20220715	54.23	24000	-8.75	20230623	15000	46.00	20230103	24000	-8.75	20230623	14200	54.23	20220715	1.78	N	011760	5000	661 억		1265266	N	N	0	N	00	N
140	20230706	140239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22000	-1200	5	-5.17	4930839200	218135	67.47	23450	23750	21500	30150	16250	23200	22604.53	9.56	0	-31987	24500	23850	22950	22300	21400	24175	22625	661	6950	5000	17160	50	1	13228966	2910	3.70	0.64	12	1.65	5950.00	34326.00	24000	20230623	-8.33	14200	20220715	54.93	24000	-8.33	20230623	15000	46.67	20230103	24000	-8.33	20230623	14200	54.93	20220715	1.78	N	011760	5000	661 억		1265266	N	N	0	N	00	N
141	20230706	130238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22000	-1200	5	-5.17	3795235950	166040	51.36	23450	23750	21900	30150	16250	23200	22857.36	9.56	0	-37959	24500	23850	22950	22300	21400	24175	22625	661	6950	5000	17160	50	1	13228966	2910	3.70	0.64	12	1.26	5950.00	34326.00	24000	20230623	-8.33	14200	20220715	54.93	24000	-8.33	20230623	15000	46.67	20230103	24000	-8.33	20230623	14200	54.93	20220715	1.78	N	011760	5000	661 억		1265266	N	N	0	N	00	N
142	20230706	120239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	-900	5	-3.88	3160721500	137415	42.50	23450	23750	22050	30150	16250	23200	23001.28	9.56	0	-31442	24500	23850	22950	22300	21400	24175	22625	661	6950	5000	17160	50	1	13228966	2950	3.75	0.65	12	1.04	5950.00	34326.00	24000	20230623	-7.08	14200	20220715	57.04	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.78	N	011760	5000	661 억		1265266	N	N	0	N	00	N
143	20230706	110240	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22850	-350	5	-1.51	2294948650	98754	30.55	23450	23750	22600	30150	16250	23200	23239.05	9.56	0	-28154	24500	23850	22950	22300	21400	24175	22625	661	6950	5000	17160	50	1	13228966	3023	3.84	0.67	12	0.75	5950.00	34326.00	24000	20230623	-4.79	14200	20220715	60.92	24000	-4.79	20230623	15000	52.33	20230103	24000	-4.79	20230623	14200	60.92	20220715	1.78	N	011760	5000	661 억		1265266	N	N	0	N	00	N
144	20230706	100238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22950	-250	5	-1.08	1907880900	81748	25.29	23450	23750	22800	30150	16250	23200	23338.56	9.56	0	-28278	24500	23850	22950	22300	21400	24175	22625	661	6950	5000	17160	50	1	13228966	3036	3.86	0.67	12	0.62	5950.00	34326.00	24000	20230623	-4.38	14200	20220715	61.62	24000	-4.38	20230623	15000	53.00	20230103	24000	-4.38	20230623	14200	61.62	20220715	1.78	N	011760	5000	661 억		1265266	N	N	0	N	00	N
145	20230706	090237	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23150	-50	5	-0.22	170482150	7327	2.27	23450	23450	23100	30150	16250	23200	23267.66	9.56	0	-5504	24500	23850	22950	22300	21400	24175	22625	661	6950	5000	17160	50	1	13228966	3063	3.89	0.67	12	0.06	5950.00	34326.00	24000	20230623	-3.54	14200	20220715	63.03	24000	-3.54	20230623	15000	54.33	20230103	24000	-3.54	20230623	14200	63.03	20220715	1.78	N	011760	5000	661 억		1265266	N	N	0	N	00	N
146	20230705	160239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23200	700	2	3.11	7360323850	321449	192.02	22500	23600	22050	29250	15750	22500	22896.43	9.29	0	44798	23533	23016	22633	22116	21733	22950	22050	661	6750	5000	16650	50	1	13228966	3069	3.90	0.68	12	2.43	5950.00	34326.00	24000	20230623	-3.33	14200	20220715	63.38	24000	-3.33	20230623	15000	54.67	20230103	24000	-3.33	20230623	14200	63.38	20220715	1.85	N	011760	5000	661 억		1229590	N	N	0	N	00	N
147	20230705	150237	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23150	650	2	2.89	7035211100	307399	183.63	22500	23600	22050	29250	15750	22500	22886.34	9.29	0	47376	23533	23016	22633	22116	21733	22950	22050	661	6750	5000	16650	50	1	13228966	3063	3.89	0.67	12	2.32	5950.00	34326.00	24000	20230623	-3.54	14200	20220715	63.03	24000	-3.54	20230623	15000	54.33	20230103	24000	-3.54	20230623	14200	63.03	20220715	1.85	N	011760	5000	661 억		1229590	N	N	0	N	00	N
148	20230705	140235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23250	750	2	3.33	6469966450	282995	169.05	22500	23600	22050	29250	15750	22500	22862.57	9.29	0	45719	23533	23016	22633	22116	21733	22950	22050	661	6750	5000	16650	50	1	13228966	3076	3.91	0.68	12	2.14	5950.00	34326.00	24000	20230623	-3.12	14200	20220715	63.73	24000	-3.12	20230623	15000	55.00	20230103	24000	-3.12	20230623	14200	63.73	20220715	1.85	N	011760	5000	661 억		1229590	N	N	0	N	00	N
149	20230705	130235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	23500	1000	2	4.44	5309744050	233254	139.34	22500	23600	22050	29250	15750	22500	22763.86	9.29	0	37671	23533	23016	22633	22116	21733	22950	22050	661	6750	5000	16650	50	1	13228966	3109	3.95	0.68	12	1.76	5950.00	34326.00	24000	20230623	-2.08	14200	20220715	65.49	24000	-2.08	20230623	15000	56.67	20230103	24000	-2.08	20230623	14200	65.49	20220715	1.85	N	011760	5000	661 억		1229590	N	N	0	N	00	N
150	20230705	120236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	-200	5	-0.89	1913403050	85575	51.12	22500	22750	22050	29250	15750	22500	22359.25	9.29	0	-5829	23533	23016	22633	22116	21733	22950	22050	661	6750	5000	16650	50	1	13228966	2950	3.75	0.65	12	0.65	5950.00	34326.00	24000	20230623	-7.08	14200	20220715	57.04	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.85	N	011760	5000	661 억		1229590	N	N	0	N	00	N
151	20230705	110236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22100	-400	5	-1.78	1711421200	76465	45.68	22500	22750	22050	29250	15750	22500	22381.65	9.29	0	-7362	23533	23016	22633	22116	21733	22950	22050	661	6750	5000	16650	50	1	13228966	2924	3.71	0.64	12	0.58	5950.00	34326.00	24000	20230623	-7.92	14200	20220715	55.63	24000	-7.92	20230623	15000	47.33	20230103	24000	-7.92	20230623	14200	55.63	20220715	1.85	N	011760	5000	661 억		1229590	N	N	0	N	00	N
152	20230705	100236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22450	-50	5	-0.22	856145950	37944	22.67	22500	22750	22450	29250	15750	22500	22563.53	9.29	0	-5541	23533	23016	22633	22116	21733	22950	22050	661	6750	5000	16650	50	1	13228966	2970	3.77	0.65	12	0.29	5950.00	34326.00	24000	20230623	-6.46	14200	20220715	58.10	24000	-6.46	20230623	15000	49.67	20230103	24000	-6.46	20230623	14200	58.10	20220715	1.85	N	011760	5000	661 억		1229590	N	N	0	N	00	N
153	20230705	090235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22600	100	2	0.44	95992500	4260	2.54	22500	22750	22500	29250	15750	22500	22534.01	9.29	0	-2810	23533	23016	22633	22116	21733	22950	22050	661	6750	5000	16650	50	1	13228966	2990	3.80	0.66	12	0.03	5950.00	34326.00	24000	20230623	-5.83	14200	20220715	59.15	24000	-5.83	20230623	15000	50.67	20230103	24000	-5.83	20230623	14200	59.15	20220715	1.85	N	011760	5000	661 억		1229590	N	N	0	N	00	N
154	20230704	160234	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22500	-100	5	-0.44	3789820150	166879	102.30	22500	23150	22250	29350	15850	22600	22710.25	9.14	0	25350	23133	22866	22483	22216	21833	23000	22350	661	6750	5000	16720	50	1	13228966	2977	3.78	0.66	12	1.26	5950.00	34326.00	24000	20230623	-6.25	14200	20220715	58.45	24000	-6.25	20230623	15000	50.00	20230103	24000	-6.25	20230623	14200	58.45	20220715	1.81	N	011760	5000	661 억		1208780	N	N	72	N	00	N
155	20230704	150233	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22500	-100	5	-0.44	3668490800	161497	99.00	22500	23150	22250	29350	15850	22600	22715.61	9.14	0	26053	23133	22866	22483	22216	21833	23000	22350	661	6750	5000	16720	50	1	13228966	2977	3.78	0.66	12	1.22	5950.00	34326.00	24000	20230623	-6.25	14200	20220715	58.45	24000	-6.25	20230623	15000	50.00	20230103	24000	-6.25	20230623	14200	58.45	20220715	1.81	N	011760	5000	661 억		1208780	N	N	72	N	00	N
156	20230704	140235	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22650	50	2	0.22	3210724350	141188	86.55	22500	23150	22250	29350	15850	22600	22740.88	9.14	0	27731	23133	22866	22483	22216	21833	23000	22350	661	6750	5000	16720	50	1	13228966	2996	3.81	0.66	12	1.07	5950.00	34326.00	24000	20230623	-5.62	14200	20220715	59.51	24000	-5.62	20230623	15000	51.00	20230103	24000	-5.62	20230623	14200	59.51	20220715	1.81	N	011760	5000	661 억		1208780	N	N	72	N	00	N
157	20230704	130232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22800	200	2	0.88	2822280100	124079	76.06	22500	23150	22250	29350	15850	22600	22745.96	9.14	0	32582	23133	22866	22483	22216	21833	23000	22350	661	6750	5000	16720	50	1	13228966	3016	3.83	0.66	12	0.94	5950.00	34326.00	24000	20230623	-5.00	14200	20220715	60.56	24000	-5.00	20230623	15000	52.00	20230103	24000	-5.00	20230623	14200	60.56	20220715	1.81	N	011760	5000	661 억		1208780	N	N	72	N	00	N
158	20230704	120234	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22800	200	2	0.88	2686754850	118120	72.41	22500	23150	22250	29350	15850	22600	22746.11	9.14	0	31234	23133	22866	22483	22216	21833	23000	22350	661	6750	5000	16720	50	1	13228966	3016	3.83	0.66	12	0.89	5950.00	34326.00	24000	20230623	-5.00	14200	20220715	60.56	24000	-5.00	20230623	15000	52.00	20230103	24000	-5.00	20230623	14200	60.56	20220715	1.81	N	011760	5000	661 억		1208780	N	N	72	N	00	N
159	20230704	110231	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22950	350	2	1.55	2337825650	102862	63.06	22500	23150	22250	29350	15850	22600	22727.92	9.14	0	31909	23133	22866	22483	22216	21833	23000	22350	661	6750	5000	16720	50	1	13228966	3036	3.86	0.67	12	0.78	5950.00	34326.00	24000	20230623	-4.38	14200	20220715	61.62	24000	-4.38	20230623	15000	53.00	20230103	24000	-4.38	20230623	14200	61.62	20220715	1.81	N	011760	5000	661 억		1208780	N	N	72	N	00	N
160	20230704	100232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22550	-50	5	-0.22	568175750	25315	15.52	22500	22650	22250	29350	15850	22600	22443.56	9.14	0	518	23133	22866	22483	22216	21833	23000	22350	661	6750	5000	16720	50	1	13228966	2983	3.79	0.66	12	0.19	5950.00	34326.00	24000	20230623	-6.04	14200	20220715	58.80	24000	-6.04	20230623	15000	50.33	20230103	24000	-6.04	20230623	14200	58.80	20220715	1.81	N	011760	5000	661 억		1208780	N	N	72	N	00	N
161	20230704	090232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	-300	5	-1.33	68386250	3047	1.87	22500	22500	22250	29350	15850	22600	22438.00	9.14	0	-28	23133	22866	22483	22216	21833	23000	22350	661	6750	5000	16720	50	1	13228966	2950	3.75	0.65	12	0.02	5950.00	34326.00	24000	20230623	-7.08	14200	20220715	57.04	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.81	N	011760	5000	661 억		1208780	N	N	72	N	00	N
162	20230703	160230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22600	300	2	1.35	3643559850	162125	103.47	22450	22750	22100	28950	15650	22300	22473.77	8.86	0	36612	23100	22700	22150	21750	21200	22425	21475	661	6650	5000	16500	50	1	13228966	2990	3.80	0.66	12	1.23	5950.00	34326.00	24000	20230623	-5.83	14200	20220715	59.15	24000	-5.83	20230623	15000	50.67	20230103	24000	-5.83	20230623	14200	59.15	20220715	1.88	N	011760	5000	661 억		1172112	N	N	72	N	00	N
163	20230703	150232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22600	300	2	1.35	3484074750	155069	98.96	22450	22750	22100	28950	15650	22300	22467.96	8.86	0	35310	23100	22700	22150	21750	21200	22425	21475	661	6650	5000	16500	50	1	13228966	2990	3.80	0.66	12	1.17	5950.00	34326.00	24000	20230623	-5.83	14200	20220715	59.15	24000	-5.83	20230623	15000	50.67	20230103	24000	-5.83	20230623	14200	59.15	20220715	1.88	N	011760	5000	661 억		1172112	N	N	9	N	00	N
164	20230703	140231	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22550	250	2	1.12	3150439550	140283	89.53	22450	22750	22100	28950	15650	22300	22457.81	8.86	0	28380	23100	22700	22150	21750	21200	22425	21475	661	6650	5000	16500	50	1	13228966	2983	3.79	0.66	12	1.06	5950.00	34326.00	24000	20230623	-6.04	14200	20220715	58.80	24000	-6.04	20230623	15000	50.33	20230103	24000	-6.04	20230623	14200	58.80	20220715	1.88	N	011760	5000	661 억		1172112	N	N	9	N	00	N
165	20230703	130230	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22650	350	2	1.57	2681398800	119461	76.24	22450	22750	22100	28950	15650	22300	22445.88	8.86	0	24173	23100	22700	22150	21750	21200	22425	21475	661	6650	5000	16500	50	1	13228966	2996	3.81	0.66	12	0.90	5950.00	34326.00	24000	20230623	-5.62	14200	20220715	59.51	24000	-5.62	20230623	15000	51.00	20230103	24000	-5.62	20230623	14200	59.51	20220715	1.88	N	011760	5000	661 억		1172112	N	N	9	N	00	N
166	20230703	120231	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22600	300	2	1.35	2356022300	105079	67.06	22450	22700	22100	28950	15650	22300	22421.51	8.86	0	20852	23100	22700	22150	21750	21200	22425	21475	661	6650	5000	16500	50	1	13228966	2990	3.80	0.66	12	0.79	5950.00	34326.00	24000	20230623	-5.83	14200	20220715	59.15	24000	-5.83	20230623	15000	50.67	20230103	24000	-5.83	20230623	14200	59.15	20220715	1.88	N	011760	5000	661 억		1172112	N	N	9	N	00	N
167	20230703	110232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22350	50	2	0.22	1761608250	78725	50.24	22450	22700	22100	28950	15650	22300	22376.79	8.86	0	4988	23100	22700	22150	21750	21200	22425	21475	661	6650	5000	16500	50	1	13228966	2957	3.76	0.65	12	0.60	5950.00	34326.00	24000	20230623	-6.88	14200	20220715	57.39	24000	-6.88	20230623	15000	49.00	20230103	24000	-6.88	20230623	14200	57.39	20220715	1.88	N	011760	5000	661 억		1172112	N	N	9	N	00	N
168	20230703	100228	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	100	2	0.45	1080841700	48482	30.94	22450	22550	22100	28950	15650	22300	22293.66	8.86	0	-130	23100	22700	22150	21750	21200	22425	21475	661	6650	5000	16500	50	1	13228966	2963	3.76	0.65	12	0.37	5950.00	34326.00	24000	20230623	-6.67	14200	20220715	57.75	24000	-6.67	20230623	15000	49.33	20230103	24000	-6.67	20230623	14200	57.75	20220715	1.88	N	011760	5000	661 억		1172112	N	N	9	N	00	N
169	20230703	090228	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	100	2	0.45	54766150	2443	1.56	22450	22450	22350	28950	15650	22300	22420.54	8.86	0	1259	23100	22700	22150	21750	21200	22425	21475	661	6650	5000	16500	50	1	13228966	2963	3.76	0.65	12	0.02	5950.00	34326.00	24000	20230623	-6.67	14200	20220715	57.75	24000	-6.67	20230623	15000	49.33	20230103	24000	-6.67	20230623	14200	57.75	20220715	1.88	N	011760	5000	661 억		1172112	N	N	9	N	00	N