KissMeData/004080/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	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	80	2	0.57	17215300	1216	77.30	14000	14200	14000	18350	9890	14120	14157.32	2.09	0	248	14300	14210	14110	14020	13920	14160	13970	67	4230	500	10440	10	1	9500000	1349	14.61	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230808	0.00	N	004080	500	67 억		198201	N	N	11	N	00	N
3	20240731	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	30	2	0.21	5618760	398	25.30	14000	14170	14000	18350	9890	14120	14117.49	2.09	0	155	14300	14210	14110	14020	13920	14160	13970	67	4230	500	10440	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198201	N	N	61	N	00	N
4	20240731	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	30	2	0.21	5618760	398	25.30	14000	14170	14000	18350	9890	14120	14117.49	2.09	0	155	14300	14210	14110	14020	13920	14160	13970	67	4230	500	10440	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198201	N	N	61	N	00	N
5	20240731	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	30	2	0.21	5618760	398	25.30	14000	14170	14000	18350	9890	14120	14117.49	2.09	0	155	14300	14210	14110	14020	13920	14160	13970	67	4230	500	10440	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198201	N	N	61	N	00	N
6	20240731	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	40	2	0.28	5025520	356	22.63	14000	14170	14000	18350	9890	14120	14116.63	2.09	0	155	14300	14210	14110	14020	13920	14160	13970	67	4230	500	10440	10	1	9500000	1345	14.57	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.13	13420	20230808	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230808	0.00	N	004080	500	67 억		198201	N	N	61	N	00	N
7	20240731	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	30	2	0.21	3468040	246	15.64	14000	14170	14000	18350	9890	14120	14097.72	2.09	0	58	14300	14210	14110	14020	13920	14160	13970	67	4230	500	10440	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198201	N	N	61	N	00	N
8	20240731	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	50	2	0.35	2282700	162	10.30	14000	14170	14000	18350	9890	14120	14090.74	2.09	0	47	14300	14210	14110	14020	13920	14160	13970	67	4230	500	10440	10	1	9500000	1346	14.58	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230808	0.00	N	004080	500	67 억		198201	N	N	61	N	00	N
9	20240731	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-120	5	-0.85	280000	20	1.27	14000	14000	14000	18350	9890	14120	14000.00	2.09	0	0	14300	14210	14110	14020	13920	14160	13970	67	4230	500	10440	10	1	9500000	1330	14.40	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13430	4.24	20240716	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		198201	N	N	61	N	00	N
10	20240730	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-70	5	-0.49	21703280	1533	197.30	14200	14200	14010	18440	9940	14190	14157.39	2.09	0	-82	14263	14226	14163	14126	14063	14245	14145	67	4250	500	10500	10	1	9500000	1341	14.53	1.17	12	0.02	972.00	12094.00	16300	20240426	-13.37	13420	20230808	5.22	16300	-13.37	20240426	13430	5.14	20240716	16300	-13.37	20240426	13420	5.22	20230808	0.00	N	004080	500	67 억		198229	N	N	61	N	00	N
11	20240730	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-20	5	-0.14	11908050	842	108.37	14200	14200	14010	18440	9940	14190	14142.58	2.09	0	-7	14263	14226	14163	14126	14063	14245	14145	67	4250	500	10500	10	1	9500000	1346	14.58	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230808	0.00	N	004080	500	67 억		198229	N	N	0	N	00	N
12	20240730	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-20	5	-0.14	11908050	842	108.37	14200	14200	14010	18440	9940	14190	14142.58	2.09	0	-7	14263	14226	14163	14126	14063	14245	14145	67	4250	500	10500	10	1	9500000	1346	14.58	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230808	0.00	N	004080	500	67 억		198229	N	N	0	N	00	N
13	20240730	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-40	5	-0.28	5707600	404	51.99	14200	14200	14010	18440	9940	14190	14127.72	2.09	0	-11	14263	14226	14163	14126	14063	14245	14145	67	4250	500	10500	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198229	N	N	0	N	00	N
14	20240730	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-40	5	-0.28	2512530	178	22.91	14200	14200	14010	18440	9940	14190	14115.34	2.09	0	-11	14263	14226	14163	14126	14063	14245	14145	67	4250	500	10500	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198229	N	N	0	N	00	N
15	20240730	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-40	5	-0.28	2328680	165	21.24	14200	14200	14010	18440	9940	14190	14113.21	2.09	0	-11	14263	14226	14163	14126	14063	14245	14145	67	4250	500	10500	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198229	N	N	0	N	00	N
16	20240730	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-50	5	-0.35	1961310	139	17.89	14200	14200	14010	18440	9940	14190	14110.14	2.09	0	-4	14263	14226	14163	14126	14063	14245	14145	67	4250	500	10500	10	1	9500000	1343	14.55	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.25	13420	20230808	5.37	16300	-13.25	20240426	13430	5.29	20240716	16300	-13.25	20240426	13420	5.37	20230808	0.00	N	004080	500	67 억		198229	N	N	0	N	00	N
17	20240730	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	-180	5	-1.27	1000370	71	9.14	14200	14200	14010	18440	9940	14190	14089.72	2.09	0	0	14263	14226	14163	14126	14063	14245	14145	67	4250	500	10500	10	1	9500000	1331	14.41	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.05	13420	20230808	4.40	16300	-14.05	20240426	13430	4.32	20240716	16300	-14.05	20240426	13420	4.40	20230808	0.00	N	004080	500	67 억		198229	N	N	0	N	00	N
18	20240729	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	40	2	0.28	10953580	774	244.16	14150	14200	14100	18390	9910	14150	14151.66	2.09	0	-40	14303	14226	14103	14026	13903	14265	14065	67	4240	500	10470	10	1	9500000	1348	14.60	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.94	13420	20230808	5.74	16300	-12.94	20240426	13430	5.66	20240716	16300	-12.94	20240426	13420	5.74	20230808	0.00	N	004080	500	67 억		198255	N	N	1	N	00	N
19	20240729	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-10	5	-0.07	1131420	80	25.24	14150	14200	14100	18390	9910	14150	14142.75	2.09	0	-14	14303	14226	14103	14026	13903	14265	14065	67	4240	500	10470	10	1	9500000	1343	14.55	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.25	13420	20230808	5.37	16300	-13.25	20240426	13430	5.29	20240716	16300	-13.25	20240426	13420	5.37	20230808	0.00	N	004080	500	67 억		198255	N	N	1	N	00	N
20	20240729	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	0	3	0.00	933460	66	20.82	14150	14200	14100	18390	9910	14150	14143.33	2.09	0	0	14303	14226	14103	14026	13903	14265	14065	67	4240	500	10470	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198255	N	N	1	N	00	N
21	20240729	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	0	3	0.00	933460	66	20.82	14150	14200	14100	18390	9910	14150	14143.33	2.09	0	0	14303	14226	14103	14026	13903	14265	14065	67	4240	500	10470	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198255	N	N	1	N	00	N
22	20240729	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	10	2	0.07	848560	60	18.93	14150	14200	14100	18390	9910	14150	14142.67	2.09	0	0	14303	14226	14103	14026	13903	14265	14065	67	4240	500	10470	10	1	9500000	1345	14.57	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.13	13420	20230808	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230808	0.00	N	004080	500	67 억		198255	N	N	1	N	00	N
23	20240729	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	10	2	0.07	848560	60	18.93	14150	14200	14100	18390	9910	14150	14142.67	2.09	0	0	14303	14226	14103	14026	13903	14265	14065	67	4240	500	10470	10	1	9500000	1345	14.57	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.13	13420	20230808	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230808	0.00	N	004080	500	67 억		198255	N	N	1	N	00	N
24	20240729	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-50	5	-0.35	495580	35	11.04	14150	14200	14100	18390	9910	14150	14159.43	2.09	0	0	14303	14226	14103	14026	13903	14265	14065	67	4240	500	10470	10	1	9500000	1340	14.51	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.50	13420	20230808	5.07	16300	-13.50	20240426	13430	4.99	20240716	16300	-13.50	20240426	13420	5.07	20230808	0.00	N	004080	500	67 억		198255	N	N	1	N	00	N
25	20240729	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	0	3	0.00	0	0	0.00	0	0	0	18390	9910	14150	0.00	2.09	0	0	14303	14226	14103	14026	13903	14265	14065	67	4240	500	10470	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198255	N	N	1	N	00	N
26	20240726	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	50	2	0.35	4459570	317	21.51	13980	14180	13980	18330	9870	14100	14068.04	2.09	0	-15	14480	14290	13970	13780	13460	14385	13875	67	4230	500	10430	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13430	5.36	20240716	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		198270	N	N	1	N	00	N
27	20240726	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-40	5	-0.28	868100	62	4.21	13980	14100	13980	18330	9870	14100	14001.61	2.09	0	0	14480	14290	13970	13780	13460	14385	13875	67	4230	500	10430	10	1	9500000	1336	14.47	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.74	13420	20230808	4.77	16300	-13.74	20240426	13430	4.69	20240716	16300	-13.74	20240426	13420	4.77	20230808	0.00	N	004080	500	67 억		198270	N	N	0	N	00	N
28	20240726	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-40	5	-0.28	868100	62	4.21	13980	14100	13980	18330	9870	14100	14001.61	2.09	0	0	14480	14290	13970	13780	13460	14385	13875	67	4230	500	10430	10	1	9500000	1336	14.47	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.74	13420	20230808	4.77	16300	-13.74	20240426	13430	4.69	20240716	16300	-13.74	20240426	13420	4.77	20230808	0.00	N	004080	500	67 억		198270	N	N	0	N	00	N
29	20240726	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-20	5	-0.14	839980	60	4.07	13980	14100	13980	18330	9870	14100	13999.67	2.09	0	0	14480	14290	13970	13780	13460	14385	13875	67	4230	500	10430	10	1	9500000	1338	14.49	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.62	13420	20230808	4.92	16300	-13.62	20240426	13430	4.84	20240716	16300	-13.62	20240426	13420	4.92	20230808	0.00	N	004080	500	67 억		198270	N	N	0	N	00	N
30	20240726	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-100	5	-0.71	825900	59	4.00	13980	14100	13980	18330	9870	14100	13998.31	2.09	0	0	14480	14290	13970	13780	13460	14385	13875	67	4230	500	10430	10	1	9500000	1330	14.40	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13430	4.24	20240716	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		198270	N	N	0	N	00	N
31	20240726	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-100	5	-0.71	643900	46	3.12	13980	14100	13980	18330	9870	14100	13997.83	2.09	0	0	14480	14290	13970	13780	13460	14385	13875	67	4230	500	10430	10	1	9500000	1330	14.40	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13430	4.24	20240716	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		198270	N	N	0	N	00	N
32	20240726	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-20	5	-0.14	503900	36	2.44	13980	14100	13980	18330	9870	14100	13997.22	2.09	0	0	14480	14290	13970	13780	13460	14385	13875	67	4230	500	10430	10	1	9500000	1338	14.49	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.62	13420	20230808	4.92	16300	-13.62	20240426	13430	4.84	20240716	16300	-13.62	20240426	13420	4.92	20230808	0.00	N	004080	500	67 억		198270	N	N	0	N	00	N
33	20240726	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	321660	23	1.56	13980	14100	13980	18330	9870	14100	13985.22	2.09	0	0	14480	14290	13970	13780	13460	14385	13875	67	4230	500	10430	10	1	9500000	1340	14.51	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.50	13420	20230808	5.07	16300	-13.50	20240426	13430	4.99	20240716	16300	-13.50	20240426	13420	5.07	20230808	0.00	N	004080	500	67 억		198270	N	N	0	N	00	N
34	20240725	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-60	5	-0.42	19733560	1414	32.81	14030	14160	13650	18400	9920	14160	13955.84	2.09	0	-34	14320	14240	14120	14040	13920	14280	14080	67	4240	500	10470	10	1	9500000	1340	14.51	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.50	13420	20230808	5.07	16300	-13.50	20240426	13430	4.99	20240716	16300	-13.50	20240426	13420	5.07	20230808	0.00	N	004080	500	67 억		198304	N	N	1	N	00	N
35	20240725	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-90	5	-0.64	15717570	1129	26.19	14030	14160	13650	18400	9920	14160	13921.67	2.09	0	-10	14320	14240	14120	14040	13920	14280	14080	67	4240	500	10470	10	1	9500000	1337	14.48	1.16	12	0.01	972.00	12094.00	16300	20240426	-13.68	13420	20230808	4.84	16300	-13.68	20240426	13430	4.77	20240716	16300	-13.68	20240426	13420	4.84	20230808	0.00	N	004080	500	67 억		198304	N	N	1	N	00	N
36	20240725	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-90	5	-0.64	15717570	1129	26.19	14030	14160	13650	18400	9920	14160	13921.67	2.09	0	-10	14320	14240	14120	14040	13920	14280	14080	67	4240	500	10470	10	1	9500000	1337	14.48	1.16	12	0.01	972.00	12094.00	16300	20240426	-13.68	13420	20230808	4.84	16300	-13.68	20240426	13430	4.77	20240716	16300	-13.68	20240426	13420	4.84	20230808	0.00	N	004080	500	67 억		198304	N	N	1	N	00	N
37	20240725	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-90	5	-0.64	15675430	1126	26.13	14030	14160	13650	18400	9920	14160	13921.34	2.09	0	-10	14320	14240	14120	14040	13920	14280	14080	67	4240	500	10470	10	1	9500000	1337	14.48	1.16	12	0.01	972.00	12094.00	16300	20240426	-13.68	13420	20230808	4.84	16300	-13.68	20240426	13430	4.77	20240716	16300	-13.68	20240426	13420	4.84	20230808	0.00	N	004080	500	67 억		198304	N	N	1	N	00	N
38	20240725	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	-120	5	-0.85	15647330	1124	26.08	14030	14160	13650	18400	9920	14160	13921.11	2.09	0	-10	14320	14240	14120	14040	13920	14280	14080	67	4240	500	10470	10	1	9500000	1334	14.44	1.16	12	0.01	972.00	12094.00	16300	20240426	-13.87	13420	20230808	4.62	16300	-13.87	20240426	13430	4.54	20240716	16300	-13.87	20240426	13420	4.62	20230808	0.00	N	004080	500	67 억		198304	N	N	1	N	00	N
39	20240725	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-90	5	-0.64	15240170	1095	25.41	14030	14160	13650	18400	9920	14160	13917.96	2.09	0	-10	14320	14240	14120	14040	13920	14280	14080	67	4240	500	10470	10	1	9500000	1337	14.48	1.16	12	0.01	972.00	12094.00	16300	20240426	-13.68	13420	20230808	4.84	16300	-13.68	20240426	13430	4.77	20240716	16300	-13.68	20240426	13420	4.84	20230808	0.00	N	004080	500	67 억		198304	N	N	1	N	00	N
40	20240725	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-90	5	-0.64	12899310	928	21.53	14030	14160	13650	18400	9920	14160	13900.12	2.09	0	-10	14320	14240	14120	14040	13920	14280	14080	67	4240	500	10470	10	1	9500000	1337	14.48	1.16	12	0.01	972.00	12094.00	16300	20240426	-13.68	13420	20230808	4.84	16300	-13.68	20240426	13430	4.77	20240716	16300	-13.68	20240426	13420	4.84	20230808	0.00	N	004080	500	67 억		198304	N	N	1	N	00	N
41	20240725	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14030	-130	5	-0.92	855830	61	1.42	14030	14030	14030	18400	9920	14160	14030.00	2.09	0	0	14320	14240	14120	14040	13920	14280	14080	67	4240	500	10470	10	1	9500000	1333	14.43	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.93	13420	20230808	4.55	16300	-13.93	20240426	13430	4.47	20240716	16300	-13.93	20240426	13420	4.55	20230808	0.00	N	004080	500	67 억		198304	N	N	1	N	00	N
42	20240724	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	60	2	0.43	59876520	4230	246.07	14000	14200	14000	18330	9870	14100	14113.59	2.09	0	18	14180	14140	14060	14020	13940	14160	14040	67	4230	500	10430	10	1	9500000	1345	14.57	1.17	12	0.04	972.00	12094.00	16300	20240426	-13.13	13420	20230808	5.51	16300	-13.13	20240426	13430	5.44	20240716	16300	-13.13	20240426	13420	5.51	20230808	0.00	N	004080	500	67 억		198315	N	N	1	N	00	N
43	20240724	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	70	2	0.50	5729420	406	23.62	14000	14200	14000	18330	9870	14100	14111.87	2.09	0	1	14180	14140	14060	14020	13940	14160	14040	67	4230	500	10430	10	1	9500000	1346	14.58	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.07	13420	20230808	5.59	16300	-13.07	20240426	13430	5.51	20240716	16300	-13.07	20240426	13420	5.59	20230808	0.00	N	004080	500	67 억		198315	N	N	2	N	00	N
44	20240724	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	20	2	0.14	3538480	251	14.60	14000	14200	14000	18330	9870	14100	14097.53	2.09	0	-2	14180	14140	14060	14020	13940	14160	14040	67	4230	500	10430	10	1	9500000	1341	14.53	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.37	13420	20230808	5.22	16300	-13.37	20240426	13430	5.14	20240716	16300	-13.37	20240426	13420	5.22	20230808	0.00	N	004080	500	67 억		198315	N	N	2	N	00	N
45	20240724	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	40	2	0.28	3453760	245	14.25	14000	14200	14000	18330	9870	14100	14096.98	2.09	0	-2	14180	14140	14060	14020	13940	14160	14040	67	4230	500	10430	10	1	9500000	1343	14.55	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.25	13420	20230808	5.37	16300	-13.25	20240426	13430	5.29	20240716	16300	-13.25	20240426	13420	5.37	20230808	0.00	N	004080	500	67 억		198315	N	N	2	N	00	N
46	20240724	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	40	2	0.28	3453760	245	14.25	14000	14200	14000	18330	9870	14100	14096.98	2.09	0	-2	14180	14140	14060	14020	13940	14160	14040	67	4230	500	10430	10	1	9500000	1343	14.55	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.25	13420	20230808	5.37	16300	-13.25	20240426	13430	5.29	20240716	16300	-13.25	20240426	13420	5.37	20230808	0.00	N	004080	500	67 억		198315	N	N	2	N	00	N
47	20240724	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	14020	-80	5	-0.57	2143810	152	8.84	14000	14200	14000	18330	9870	14100	14104.01	2.09	0	7	14180	14140	14060	14020	13940	14160	14040	67	4230	500	10430	10	1	9500000	1332	14.42	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.99	13420	20230808	4.47	16300	-13.99	20240426	13430	4.39	20240716	16300	-13.99	20240426	13420	4.47	20230808	0.00	N	004080	500	67 억		198315	N	N	2	N	00	N
48	20240724	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-10	5	-0.07	1073580	76	4.42	14000	14200	14000	18330	9870	14100	14126.05	2.09	0	3	14180	14140	14060	14020	13940	14160	14040	67	4230	500	10430	10	1	9500000	1339	14.50	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.56	13420	20230808	4.99	16300	-13.56	20240426	13430	4.91	20240716	16300	-13.56	20240426	13420	4.99	20230808	0.00	N	004080	500	67 억		198315	N	N	2	N	00	N
49	20240724	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	100	2	0.71	28200	2	0.12	14000	14200	14000	18330	9870	14100	14100.00	2.09	0	0	14180	14140	14060	14020	13940	14160	14040	67	4230	500	10430	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230808	0.00	N	004080	500	67 억		198315	N	N	2	N	00	N
50	20240723	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	24115230	1719	287.46	14100	14100	13980	18330	9870	14100	14028.64	2.09	0	-32	14326	14212	14086	13972	13846	14150	13910	67	4230	500	10430	10	1	9500000	1340	14.51	1.17	12	0.02	972.00	12094.00	16300	20240426	-13.50	13420	20230808	5.07	16300	-13.50	20240426	13430	4.99	20240716	16300	-13.50	20240426	13420	5.07	20230808	0.00	N	004080	500	67 억		198325	N	N	2	N	00	N
51	20240723	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-100	5	-0.71	6778600	483	80.77	14100	14100	13980	18330	9870	14100	14034.37	2.09	0	-8	14326	14212	14086	13972	13846	14150	13910	67	4230	500	10430	10	1	9500000	1330	14.40	1.16	12	0.01	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13430	4.24	20240716	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		198325	N	N	0	N	00	N
52	20240723	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-100	5	-0.71	5518660	393	65.72	14100	14100	13980	18330	9870	14100	14042.39	2.09	0	-2	14326	14212	14086	13972	13846	14150	13910	67	4230	500	10430	10	1	9500000	1330	14.40	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13430	4.24	20240716	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		198325	N	N	0	N	00	N
53	20240723	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-100	5	-0.71	5308720	378	63.21	14100	14100	13980	18330	9870	14100	14044.23	2.09	0	-2	14326	14212	14086	13972	13846	14150	13910	67	4230	500	10430	10	1	9500000	1330	14.40	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13430	4.24	20240716	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		198325	N	N	0	N	00	N
54	20240723	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14070	-30	5	-0.21	3026430	215	35.95	14100	14100	13980	18330	9870	14100	14076.42	2.09	0	-9	14326	14212	14086	13972	13846	14150	13910	67	4230	500	10430	10	1	9500000	1337	14.48	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.68	13420	20230808	4.84	16300	-13.68	20240426	13430	4.77	20240716	16300	-13.68	20240426	13420	4.84	20230808	0.00	N	004080	500	67 억		198325	N	N	0	N	00	N
55	20240723	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-10	5	-0.07	1409900	100	16.72	14100	14100	14080	18330	9870	14100	14099.00	2.09	0	-2	14326	14212	14086	13972	13846	14150	13910	67	4230	500	10430	10	1	9500000	1339	14.50	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.56	13420	20230808	4.99	16300	-13.56	20240426	13430	4.91	20240716	16300	-13.56	20240426	13420	4.99	20230808	0.00	N	004080	500	67 억		198325	N	N	0	N	00	N
56	20240723	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-10	5	-0.07	1339490	95	15.89	14100	14100	14090	18330	9870	14100	14099.89	2.09	0	0	14326	14212	14086	13972	13846	14150	13910	67	4230	500	10430	10	1	9500000	1339	14.50	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.56	13420	20230808	4.99	16300	-13.56	20240426	13430	4.91	20240716	16300	-13.56	20240426	13420	4.99	20230808	0.00	N	004080	500	67 억		198325	N	N	0	N	00	N
57	20240723	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	18330	9870	14100	0.00	2.09	0	0	14326	14212	14086	13972	13846	14150	13910	67	4230	500	10430	10	1	9500000	1340	14.51	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.50	13420	20230808	5.07	16300	-13.50	20240426	13430	4.99	20240716	16300	-13.50	20240426	13420	5.07	20230808	0.00	N	004080	500	67 억		198325	N	N	0	N	00	N
58	20240722	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	60	2	0.43	8382940	598	121.30	14200	14200	13960	18250	9830	14040	14018.29	2.09	0	-1	14200	14120	13970	13890	13740	14160	13930	67	4210	500	10380	10	1	9500000	1340	14.51	1.17	12	0.01	972.00	12094.00	16300	20240426	-13.50	13420	20230808	5.07	16300	-13.50	20240426	13430	4.99	20240716	16300	-13.50	20240426	13420	5.07	20230808	0.00	N	004080	500	67 억		198326	N	N	0	N	00	N
59	20240722	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-40	5	-0.28	3518000	251	50.91	14200	14200	13960	18250	9830	14040	14015.94	2.09	0	-1	14200	14120	13970	13890	13740	14160	13930	67	4210	500	10380	10	1	9500000	1330	14.40	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13430	4.24	20240716	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		198326	N	N	0	N	00	N
60	20240722	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	40	2	0.28	1543980	110	22.31	14200	14200	14000	18250	9830	14040	14036.18	2.09	0	0	14200	14120	13970	13890	13740	14160	13930	67	4210	500	10380	10	1	9500000	1338	14.49	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.62	13420	20230808	4.92	16300	-13.62	20240426	13430	4.84	20240716	16300	-13.62	20240426	13420	4.92	20230808	0.00	N	004080	500	67 억		198326	N	N	0	N	00	N
61	20240722	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	40	2	0.28	1529900	109	22.11	14200	14200	14000	18250	9830	14040	14035.78	2.09	0	0	14200	14120	13970	13890	13740	14160	13930	67	4210	500	10380	10	1	9500000	1338	14.49	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.62	13420	20230808	4.92	16300	-13.62	20240426	13430	4.84	20240716	16300	-13.62	20240426	13420	4.92	20230808	0.00	N	004080	500	67 억		198326	N	N	0	N	00	N
62	20240722	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	-30	5	-0.21	1081490	77	15.62	14200	14200	14000	18250	9830	14040	14045.32	2.09	0	0	14200	14120	13970	13890	13740	14160	13930	67	4210	500	10380	10	1	9500000	1331	14.41	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.05	13420	20230808	4.40	16300	-14.05	20240426	13430	4.32	20240716	16300	-14.05	20240426	13420	4.40	20230808	0.00	N	004080	500	67 억		198326	N	N	0	N	00	N
63	20240722	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	40	2	0.28	296880	21	4.26	14200	14200	14080	18250	9830	14040	14137.14	2.09	0	0	14200	14120	13970	13890	13740	14160	13930	67	4210	500	10380	10	1	9500000	1338	14.49	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.62	13420	20230808	4.92	16300	-13.62	20240426	13430	4.84	20240716	16300	-13.62	20240426	13420	4.92	20230808	0.00	N	004080	500	67 억		198326	N	N	0	N	00	N
64	20240722	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	40	2	0.28	156080	11	2.23	14200	14200	14080	18250	9830	14040	14189.09	2.09	0	0	14200	14120	13970	13890	13740	14160	13930	67	4210	500	10380	10	1	9500000	1338	14.49	1.16	12	0.00	972.00	12094.00	16300	20240426	-13.62	13420	20230808	4.92	16300	-13.62	20240426	13430	4.84	20240716	16300	-13.62	20240426	13420	4.92	20230808	0.00	N	004080	500	67 억		198326	N	N	0	N	00	N
65	20240722	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	160	2	1.14	142000	10	2.03	14200	14200	14200	18250	9830	14040	14200.00	2.09	0	0	14200	14120	13970	13890	13740	14160	13930	67	4210	500	10380	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13420	20230808	5.81	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13420	5.81	20230808	0.00	N	004080	500	67 억		198326	N	N	0	N	00	N
66	20240719	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	30	2	0.21	6896240	493	5.77	13920	14050	13820	18210	9810	14010	13988.32	2.09	0	9	14210	14110	13910	13810	13610	14160	13860	67	4200	500	10360	10	1	9500000	1334	14.44	1.16	12	0.01	972.00	12094.00	16300	20240426	-13.87	13420	20230808	4.62	16300	-13.87	20240426	13430	4.54	20240716	16300	-13.87	20240426	13420	4.62	20230808	0.00	N	004080	500	67 억		198328	N	N	2	N	00	N
67	20240719	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-20	5	-0.14	3419620	245	2.87	13920	14000	13820	18210	9810	14010	13957.63	2.09	0	-6	14210	14110	13910	13810	13610	14160	13860	67	4200	500	10360	10	1	9500000	1329	14.39	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.17	13420	20230808	4.25	16300	-14.17	20240426	13430	4.17	20240716	16300	-14.17	20240426	13420	4.25	20230808	0.00	N	004080	500	67 억		198328	N	N	2	N	00	N
68	20240719	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-20	5	-0.14	3139720	225	2.63	13920	14000	13820	18210	9810	14010	13954.31	2.09	0	4	14210	14110	13910	13810	13610	14160	13860	67	4200	500	10360	10	1	9500000	1329	14.39	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.17	13420	20230808	4.25	16300	-14.17	20240426	13430	4.17	20240716	16300	-14.17	20240426	13420	4.25	20230808	0.00	N	004080	500	67 억		198328	N	N	2	N	00	N
69	20240719	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-20	5	-0.14	2999820	215	2.52	13920	14000	13820	18210	9810	14010	13952.65	2.09	0	4	14210	14110	13910	13810	13610	14160	13860	67	4200	500	10360	10	1	9500000	1329	14.39	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.17	13420	20230808	4.25	16300	-14.17	20240426	13430	4.17	20240716	16300	-14.17	20240426	13420	4.25	20230808	0.00	N	004080	500	67 억		198328	N	N	2	N	00	N
70	20240719	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-10	5	-0.07	2748000	197	2.31	13920	14000	13820	18210	9810	14010	13949.24	2.09	0	5	14210	14110	13910	13810	13610	14160	13860	67	4200	500	10360	10	1	9500000	1330	14.40	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13430	4.24	20240716	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		198328	N	N	2	N	00	N
71	20240719	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-30	5	-0.21	2370340	170	1.99	13920	14000	13820	18210	9810	14010	13943.18	2.09	0	5	14210	14110	13910	13810	13610	14160	13860	67	4200	500	10360	10	1	9500000	1328	14.38	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.23	13420	20230808	4.17	16300	-14.23	20240426	13430	4.10	20240716	16300	-14.23	20240426	13420	4.17	20230808	0.00	N	004080	500	67 억		198328	N	N	2	N	00	N
72	20240719	100142	57	100.00	KOSPI		유통업	N	N	N	N		N	13850	-160	5	-1.14	2174570	156	1.83	13920	14000	13820	18210	9810	14010	13939.55	2.09	0	6	14210	14110	13910	13810	13610	14160	13860	67	4200	500	10360	10	1	9500000	1316	14.25	1.15	12	0.00	972.00	12094.00	16300	20240426	-15.03	13420	20230808	3.20	16300	-15.03	20240426	13430	3.13	20240716	16300	-15.03	20240426	13420	3.20	20230808	0.00	N	004080	500	67 억		198328	N	N	2	N	00	N
73	20240719	090159	57	100.00	KOSPI		유통업	N	N	N	N		N	13920	-90	5	-0.64	13920	1	0.01	13920	13920	13920	18210	9810	14010	13920.00	2.09	0	0	14210	14110	13910	13810	13610	14160	13860	67	4200	500	10360	10	1	9500000	1322	14.32	1.15	12	0.00	972.00	12094.00	16300	20240426	-14.60	13420	20230808	3.73	16300	-14.60	20240426	13430	3.65	20240716	16300	-14.60	20240426	13420	3.73	20230808	0.00	N	004080	500	67 억		198328	N	N	2	N	00	N
74	20240718	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	20	2	0.14	118425550	8542	119.90	13890	14010	13710	18180	9800	13990	13863.91	2.08	0	400	14230	14110	13870	13750	13510	14170	13810	67	4190	500	10350	10	1	9500000	1331	14.41	1.16	12	0.09	972.00	12094.00	16300	20240426	-14.05	13420	20230808	4.40	16300	-14.05	20240426	13430	4.32	20240716	16300	-14.05	20240426	13420	4.40	20230808	0.00	N	004080	500	67 억		197965	N	N	2	N	00	N
75	20240718	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-90	5	-0.64	63944040	4639	65.12	13890	13960	13710	18180	9800	13990	13784.01	2.08	0	57	14230	14110	13870	13750	13510	14170	13810	67	4190	500	10350	10	1	9500000	1321	14.30	1.15	12	0.05	972.00	12094.00	16300	20240426	-14.72	13420	20230808	3.58	16300	-14.72	20240426	13430	3.50	20240716	16300	-14.72	20240426	13420	3.58	20230808	0.00	N	004080	500	67 억		197965	N	N	5	N	00	N
76	20240718	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-90	5	-0.64	63930140	4638	65.10	13890	13960	13710	18180	9800	13990	13783.99	2.08	0	57	14230	14110	13870	13750	13510	14170	13810	67	4190	500	10350	10	1	9500000	1321	14.30	1.15	12	0.05	972.00	12094.00	16300	20240426	-14.72	13420	20230808	3.58	16300	-14.72	20240426	13430	3.50	20240716	16300	-14.72	20240426	13420	3.58	20230808	0.00	N	004080	500	67 억		197965	N	N	5	N	00	N
77	20240718	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-90	5	-0.64	61166970	4439	62.31	13890	13960	13710	18180	9800	13990	13779.45	2.08	0	57	14230	14110	13870	13750	13510	14170	13810	67	4190	500	10350	10	1	9500000	1321	14.30	1.15	12	0.05	972.00	12094.00	16300	20240426	-14.72	13420	20230808	3.58	16300	-14.72	20240426	13430	3.50	20240716	16300	-14.72	20240426	13420	3.58	20230808	0.00	N	004080	500	67 억		197965	N	N	5	N	00	N
78	20240718	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-90	5	-0.64	61166970	4439	62.31	13890	13960	13710	18180	9800	13990	13779.45	2.08	0	57	14230	14110	13870	13750	13510	14170	13810	67	4190	500	10350	10	1	9500000	1321	14.30	1.15	12	0.05	972.00	12094.00	16300	20240426	-14.72	13420	20230808	3.58	16300	-14.72	20240426	13430	3.50	20240716	16300	-14.72	20240426	13420	3.58	20230808	0.00	N	004080	500	67 억		197965	N	N	5	N	00	N
79	20240718	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-90	5	-0.64	61166970	4439	62.31	13890	13960	13710	18180	9800	13990	13779.45	2.08	0	57	14230	14110	13870	13750	13510	14170	13810	67	4190	500	10350	10	1	9500000	1321	14.30	1.15	12	0.05	972.00	12094.00	16300	20240426	-14.72	13420	20230808	3.58	16300	-14.72	20240426	13430	3.50	20240716	16300	-14.72	20240426	13420	3.58	20230808	0.00	N	004080	500	67 억		197965	N	N	5	N	00	N
80	20240718	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	13880	-110	5	-0.79	46480270	3381	47.46	13890	13960	13710	18180	9800	13990	13747.49	2.08	0	57	14230	14110	13870	13750	13510	14170	13810	67	4190	500	10350	10	1	9500000	1319	14.28	1.15	12	0.04	972.00	12094.00	16300	20240426	-14.85	13420	20230808	3.43	16300	-14.85	20240426	13430	3.35	20240716	16300	-14.85	20240426	13420	3.43	20230808	0.00	N	004080	500	67 억		197965	N	N	5	N	00	N
81	20240718	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	13890	-100	5	-0.71	13890	1	0.01	13890	13890	13890	18180	9800	13990	13890.00	2.08	0	0	14230	14110	13870	13750	13510	14170	13810	67	4190	500	10350	10	1	9500000	1320	14.29	1.15	12	0.00	972.00	12094.00	16300	20240426	-14.79	13420	20230808	3.50	16300	-14.79	20240426	13430	3.43	20240716	16300	-14.79	20240426	13420	3.50	20230808	0.00	N	004080	500	67 억		197965	N	N	5	N	00	N
82	20240717	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	-10	5	-0.07	98076880	7114	87.79	13870	13990	13630	18200	9800	14000	13786.46	2.08	0	233	14380	14190	13810	13620	13240	14285	13715	67	4200	500	10360	10	1	9500000	1329	14.39	1.16	12	0.07	972.00	12094.00	16300	20240426	-14.17	13420	20230808	4.25	16300	-14.17	20240426	13430	4.17	20240716	16300	-14.17	20240426	13420	4.25	20230808	0.00	N	004080	500	67 억		197738	N	N	5	N	00	N
83	20240717	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	13810	-190	5	-1.36	68385970	4986	61.53	13870	13970	13630	18200	9800	14000	13715.60	2.08	0	-35	14380	14190	13810	13620	13240	14285	13715	67	4200	500	10360	10	1	9500000	1312	14.21	1.14	12	0.05	972.00	12094.00	16300	20240426	-15.28	13420	20230808	2.91	16300	-15.28	20240426	13430	2.83	20240716	16300	-15.28	20240426	13420	2.91	20230808	0.00	N	004080	500	67 억		197738	N	N	4	N	00	N
84	20240717	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	13860	-140	5	-1.00	65310900	4764	58.79	13870	13970	13630	18200	9800	14000	13709.26	2.08	0	-30	14380	14190	13810	13620	13240	14285	13715	67	4200	500	10360	10	1	9500000	1317	14.26	1.15	12	0.05	972.00	12094.00	16300	20240426	-14.97	13420	20230808	3.28	16300	-14.97	20240426	13430	3.20	20240716	16300	-14.97	20240426	13420	3.28	20230808	0.00	N	004080	500	67 억		197738	N	N	4	N	00	N
85	20240717	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	13830	-170	5	-1.21	62432730	4556	56.23	13870	13970	13630	18200	9800	14000	13703.41	2.08	0	-30	14380	14190	13810	13620	13240	14285	13715	67	4200	500	10360	10	1	9500000	1314	14.23	1.14	12	0.05	972.00	12094.00	16300	20240426	-15.15	13420	20230808	3.06	16300	-15.15	20240426	13430	2.98	20240716	16300	-15.15	20240426	13420	3.06	20230808	0.00	N	004080	500	67 억		197738	N	N	4	N	00	N
86	20240717	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	13790	-210	5	-1.50	62183970	4538	56.00	13870	13970	13630	18200	9800	14000	13702.95	2.08	0	-30	14380	14190	13810	13620	13240	14285	13715	67	4200	500	10360	10	1	9500000	1310	14.19	1.14	12	0.05	972.00	12094.00	16300	20240426	-15.40	13420	20230808	2.76	16300	-15.40	20240426	13430	2.68	20240716	16300	-15.40	20240426	13420	2.76	20230808	0.00	N	004080	500	67 억		197738	N	N	4	N	00	N
87	20240717	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	13750	-250	5	-1.79	53775210	3930	48.50	13870	13970	13630	18200	9800	14000	13683.26	2.08	0	-30	14380	14190	13810	13620	13240	14285	13715	67	4200	500	10360	10	1	9500000	1306	14.15	1.14	12	0.04	972.00	12094.00	16300	20240426	-15.64	13420	20230808	2.46	16300	-15.64	20240426	13430	2.38	20240716	16300	-15.64	20240426	13420	2.46	20230808	0.00	N	004080	500	67 억		197738	N	N	4	N	00	N
88	20240717	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	13650	-350	5	-2.50	49309400	3604	44.48	13870	13970	13630	18200	9800	14000	13681.85	2.08	0	28	14380	14190	13810	13620	13240	14285	13715	67	4200	500	10360	10	1	9500000	1297	14.04	1.13	12	0.04	972.00	12094.00	16300	20240426	-16.26	13420	20230808	1.71	16300	-16.26	20240426	13430	1.64	20240716	16300	-16.26	20240426	13420	1.71	20230808	0.00	N	004080	500	67 억		197738	N	N	4	N	00	N
89	20240717	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	13860	-140	5	-1.00	1636920	118	1.46	13870	13970	13860	18200	9800	14000	13872.20	2.08	0	-4	14380	14190	13810	13620	13240	14285	13715	67	4200	500	10360	10	1	9500000	1317	14.26	1.15	12	0.00	972.00	12094.00	16300	20240426	-14.97	13420	20230808	3.28	16300	-14.97	20240426	13430	3.20	20240716	16300	-14.97	20240426	13420	3.28	20230808	0.00	N	004080	500	67 억		197738	N	N	4	N	00	N
90	20240716	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	310	2	2.26	111694570	8103	103.80	13570	14000	13430	17790	9590	13690	13784.35	2.08	0	-1136	14103	13896	13793	13586	13483	13845	13535	67	4100	500	10130	10	1	9500000	1330	14.40	1.16	12	0.09	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13430	4.24	20240716	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		197734	N	N	4	N	00	N
91	20240716	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	13490	-200	5	-1.46	43417260	3194	40.92	13570	13700	13430	17790	9590	13690	13593.38	2.08	0	-894	14103	13896	13793	13586	13483	13845	13535	67	4100	500	10130	10	1	9500000	1282	13.88	1.12	12	0.03	972.00	12094.00	16300	20240426	-17.24	13420	20230808	0.52	16300	-17.24	20240426	13430	0.45	20240716	16300	-17.24	20240426	13420	0.52	20230808	0.00	N	004080	500	67 억		197734	N	N	4	N	00	N
92	20240716	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	13660	-30	5	-0.22	18945220	1389	17.79	13570	13700	13570	17790	9590	13690	13639.47	2.08	0	-414	14103	13896	13793	13586	13483	13845	13535	67	4100	500	10130	10	1	9500000	1298	14.05	1.13	12	0.01	972.00	12094.00	16300	20240426	-16.20	13420	20230808	1.79	16300	-16.20	20240426	13500	1.19	20240221	16300	-16.20	20240426	13420	1.79	20230808	0.00	N	004080	500	67 억		197734	N	N	4	N	00	N
93	20240716	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	13600	-90	5	-0.66	18440400	1352	17.32	13570	13700	13570	17790	9590	13690	13639.35	2.08	0	-404	14103	13896	13793	13586	13483	13845	13535	67	4100	500	10130	10	1	9500000	1292	13.99	1.12	12	0.01	972.00	12094.00	16300	20240426	-16.56	13420	20230808	1.34	16300	-16.56	20240426	13500	0.74	20240221	16300	-16.56	20240426	13420	1.34	20230808	0.00	N	004080	500	67 억		197734	N	N	4	N	00	N
94	20240716	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	13600	-90	5	-0.66	18304100	1342	17.19	13570	13700	13570	17790	9590	13690	13639.42	2.08	0	-401	14103	13896	13793	13586	13483	13845	13535	67	4100	500	10130	10	1	9500000	1292	13.99	1.12	12	0.01	972.00	12094.00	16300	20240426	-16.56	13420	20230808	1.34	16300	-16.56	20240426	13500	0.74	20240221	16300	-16.56	20240426	13420	1.34	20230808	0.00	N	004080	500	67 억		197734	N	N	4	N	00	N
95	20240716	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	13590	-100	5	-0.73	16724500	1226	15.71	13570	13700	13570	17790	9590	13690	13641.52	2.08	0	-333	14103	13896	13793	13586	13483	13845	13535	67	4100	500	10130	10	1	9500000	1291	13.98	1.12	12	0.01	972.00	12094.00	16300	20240426	-16.63	13420	20230808	1.27	16300	-16.63	20240426	13500	0.67	20240221	16300	-16.63	20240426	13420	1.27	20230808	0.00	N	004080	500	67 억		197734	N	N	4	N	00	N
96	20240716	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	13600	-90	5	-0.66	14073900	1031	13.21	13570	13690	13570	17790	9590	13690	13650.73	2.08	0	-174	14103	13896	13793	13586	13483	13845	13535	67	4100	500	10130	10	1	9500000	1292	13.99	1.12	12	0.01	972.00	12094.00	16300	20240426	-16.56	13420	20230808	1.34	16300	-16.56	20240426	13500	0.74	20240221	16300	-16.56	20240426	13420	1.34	20230808	0.00	N	004080	500	67 억		197734	N	N	4	N	00	N
97	20240716	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	13650	-40	5	-0.29	828410	61	0.78	13570	13650	13570	17790	9590	13690	13580.49	2.08	0	-7	14103	13896	13793	13586	13483	13845	13535	67	4100	500	10130	10	1	9500000	1297	14.04	1.13	12	0.00	972.00	12094.00	16300	20240426	-16.26	13420	20230808	1.71	16300	-16.26	20240426	13500	1.11	20240221	16300	-16.26	20240426	13420	1.71	20230808	0.00	N	004080	500	67 억		197734	N	N	4	N	00	N
98	20240715	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	13690	-310	5	-2.21	107248640	7806	457.83	14000	14000	13690	18200	9800	14000	13805.15	2.08	0	-721	14093	14046	13953	13906	13813	14070	13930	67	4200	500	10360	10	1	9500000	1301	14.08	1.13	12	0.08	972.00	12094.00	16300	20240426	-16.01	13420	20230808	2.01	16300	-16.01	20240426	13500	1.41	20240221	16300	-16.01	20240426	13420	2.01	20230808	0.00	N	004080	500	67 억		197582	N	N	4	N	00	N
99	20240715	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	13750	-250	5	-1.79	40521600	2933	172.02	14000	14000	13720	18200	9800	14000	13815.75	2.08	0	-689	14093	14046	13953	13906	13813	14070	13930	67	4200	500	10360	10	1	9500000	1306	14.15	1.14	12	0.03	972.00	12094.00	16300	20240426	-15.64	13420	20230808	2.46	16300	-15.64	20240426	13500	1.85	20240221	16300	-15.64	20240426	13420	2.46	20230808	0.00	N	004080	500	67 억		197582	N	N	2	N	00	N
100	20240715	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	13730	-270	5	-1.93	40274070	2915	170.97	14000	14000	13720	18200	9800	14000	13816.15	2.08	0	-684	14093	14046	13953	13906	13813	14070	13930	67	4200	500	10360	10	1	9500000	1304	14.13	1.14	12	0.03	972.00	12094.00	16300	20240426	-15.77	13420	20230808	2.31	16300	-15.77	20240426	13500	1.70	20240221	16300	-15.77	20240426	13420	2.31	20230808	0.00	N	004080	500	67 억		197582	N	N	2	N	00	N
101	20240715	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	13720	-280	5	-2.00	40026830	2897	169.91	14000	14000	13720	18200	9800	14000	13816.65	2.08	0	-670	14093	14046	13953	13906	13813	14070	13930	67	4200	500	10360	10	1	9500000	1303	14.12	1.13	12	0.03	972.00	12094.00	16300	20240426	-15.83	13420	20230808	2.24	16300	-15.83	20240426	13500	1.63	20240221	16300	-15.83	20240426	13420	2.24	20230808	0.00	N	004080	500	67 억		197582	N	N	2	N	00	N
102	20240715	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	13730	-270	5	-1.93	38928500	2817	165.22	14000	14000	13730	18200	9800	14000	13819.13	2.08	0	-638	14093	14046	13953	13906	13813	14070	13930	67	4200	500	10360	10	1	9500000	1304	14.13	1.14	12	0.03	972.00	12094.00	16300	20240426	-15.77	13420	20230808	2.31	16300	-15.77	20240426	13500	1.70	20240221	16300	-15.77	20240426	13420	2.31	20230808	0.00	N	004080	500	67 억		197582	N	N	2	N	00	N
103	20240715	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	13760	-240	5	-1.71	34242630	2476	145.22	14000	14000	13760	18200	9800	14000	13829.82	2.08	0	-301	14093	14046	13953	13906	13813	14070	13930	67	4200	500	10360	10	1	9500000	1307	14.16	1.14	12	0.03	972.00	12094.00	16300	20240426	-15.58	13420	20230808	2.53	16300	-15.58	20240426	13500	1.93	20240221	16300	-15.58	20240426	13420	2.53	20230808	0.00	N	004080	500	67 억		197582	N	N	2	N	00	N
104	20240715	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	-200	5	-1.43	26800200	1936	113.55	14000	14000	13800	18200	9800	14000	13843.08	2.08	0	-130	14093	14046	13953	13906	13813	14070	13930	67	4200	500	10360	10	1	9500000	1311	14.20	1.14	12	0.02	972.00	12094.00	16300	20240426	-15.34	13420	20230808	2.83	16300	-15.34	20240426	13500	2.22	20240221	16300	-15.34	20240426	13420	2.83	20230808	0.00	N	004080	500	67 억		197582	N	N	2	N	00	N
105	20240715	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	42000	3	0.18	14000	14000	14000	18200	9800	14000	14000.00	2.08	0	1	14093	14046	13953	13906	13813	14070	13930	67	4200	500	10360	10	1	9500000	1330	14.40	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13500	3.70	20240221	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		197582	N	N	2	N	00	N
106	20240712	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	23774190	1705	44.35	13990	14000	13860	18200	9800	14000	13943.81	2.08	0	-366	14400	14200	14090	13890	13780	14145	13835	67	4200	500	10360	10	1	9500000	1330	14.40	1.16	12	0.02	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13500	3.70	20240221	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		197582	N	N	2	N	00	N
107	20240712	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	13890	-110	5	-0.79	14608000	1049	27.29	13990	14000	13860	18200	9800	14000	13925.64	2.08	0	-289	14400	14200	14090	13890	13780	14145	13835	67	4200	500	10360	10	1	9500000	1320	14.29	1.15	12	0.01	972.00	12094.00	16300	20240426	-14.79	13420	20230808	3.50	16300	-14.79	20240426	13500	2.89	20240221	16300	-14.79	20240426	13420	3.50	20230808	0.00	N	004080	500	67 억		197582	N	N	21	N	00	N
108	20240712	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	-90	5	-0.64	11772120	845	21.98	13990	14000	13860	18200	9800	14000	13931.50	2.08	0	-228	14400	14200	14090	13890	13780	14145	13835	67	4200	500	10360	10	1	9500000	1321	14.31	1.15	12	0.01	972.00	12094.00	16300	20240426	-14.66	13420	20230808	3.65	16300	-14.66	20240426	13500	3.04	20240221	16300	-14.66	20240426	13420	3.65	20230808	0.00	N	004080	500	67 억		197582	N	N	21	N	00	N
109	20240712	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	-90	5	-0.64	11730390	842	21.90	13990	14000	13860	18200	9800	14000	13931.58	2.08	0	-227	14400	14200	14090	13890	13780	14145	13835	67	4200	500	10360	10	1	9500000	1321	14.31	1.15	12	0.01	972.00	12094.00	16300	20240426	-14.66	13420	20230808	3.65	16300	-14.66	20240426	13500	3.04	20240221	16300	-14.66	20240426	13420	3.65	20230808	0.00	N	004080	500	67 억		197582	N	N	21	N	00	N
110	20240712	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-100	5	-0.71	11312360	812	21.12	13990	14000	13860	18200	9800	14000	13931.48	2.08	0	-218	14400	14200	14090	13890	13780	14145	13835	67	4200	500	10360	10	1	9500000	1321	14.30	1.15	12	0.01	972.00	12094.00	16300	20240426	-14.72	13420	20230808	3.58	16300	-14.72	20240426	13500	2.96	20240221	16300	-14.72	20240426	13420	3.58	20230808	0.00	N	004080	500	67 억		197582	N	N	21	N	00	N
111	20240712	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	-100	5	-0.71	10102770	725	18.86	13990	14000	13860	18200	9800	14000	13934.86	2.08	0	-192	14400	14200	14090	13890	13780	14145	13835	67	4200	500	10360	10	1	9500000	1321	14.30	1.15	12	0.01	972.00	12094.00	16300	20240426	-14.72	13420	20230808	3.58	16300	-14.72	20240426	13500	2.96	20240221	16300	-14.72	20240426	13420	3.58	20230808	0.00	N	004080	500	67 억		197582	N	N	21	N	00	N
112	20240712	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	13870	-130	5	-0.93	9381230	673	17.51	13990	14000	13860	18200	9800	14000	13939.42	2.08	0	-147	14400	14200	14090	13890	13780	14145	13835	67	4200	500	10360	10	1	9500000	1318	14.27	1.15	12	0.01	972.00	12094.00	16300	20240426	-14.91	13420	20230808	3.35	16300	-14.91	20240426	13500	2.74	20240221	16300	-14.91	20240426	13420	3.35	20230808	0.00	N	004080	500	67 억		197582	N	N	21	N	00	N
113	20240712	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	0	3	0.00	209820	15	0.39	13990	14000	13980	18200	9800	14000	13988.00	2.08	0	-4	14400	14200	14090	13890	13780	14145	13835	67	4200	500	10360	10	1	9500000	1330	14.40	1.16	12	0.00	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13500	3.70	20240221	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		197582	N	N	21	N	00	N
114	20240711	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-300	5	-2.10	53730290	3833	47.47	14290	14290	13980	18590	10010	14300	14017.82	2.08	0	-18	14500	14400	14200	14100	13900	14450	14150	67	4290	500	10580	10	1	9500000	1330	14.40	1.16	12	0.04	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13500	3.70	20240221	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		197582	N	N	21	N	00	N
115	20240711	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-300	5	-2.10	39618550	2825	34.98	14290	14290	14000	18590	10010	14300	14024.27	2.08	0	20	14500	14400	14200	14100	13900	14450	14150	67	4290	500	10580	10	1	9500000	1330	14.40	1.16	12	0.03	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13500	3.70	20240221	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
116	20240711	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-240	5	-1.68	28269370	2016	24.97	14290	14290	14000	18590	10010	14300	14022.50	2.08	0	20	14500	14400	14200	14100	13900	14450	14150	67	4290	500	10580	10	1	9500000	1336	14.47	1.16	12	0.02	972.00	12094.00	16300	20240426	-13.74	13420	20230808	4.77	16300	-13.74	20240426	13500	4.15	20240221	16300	-13.74	20240426	13420	4.77	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
117	20240711	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	-250	5	-1.75	27426340	1956	24.22	14290	14290	14000	18590	10010	14300	14021.65	2.08	0	20	14500	14400	14200	14100	13900	14450	14150	67	4290	500	10580	10	1	9500000	1335	14.45	1.16	12	0.02	972.00	12094.00	16300	20240426	-13.80	13420	20230808	4.69	16300	-13.80	20240426	13500	4.07	20240221	16300	-13.80	20240426	13420	4.69	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
118	20240711	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	-260	5	-1.82	27356130	1951	24.16	14290	14290	14000	18590	10010	14300	14021.59	2.08	0	20	14500	14400	14200	14100	13900	14450	14150	67	4290	500	10580	10	1	9500000	1334	14.44	1.16	12	0.02	972.00	12094.00	16300	20240426	-13.87	13420	20230808	4.62	16300	-13.87	20240426	13500	4.00	20240221	16300	-13.87	20240426	13420	4.62	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
119	20240711	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14030	-270	5	-1.89	25406700	1812	22.44	14290	14290	14000	18590	10010	14300	14021.36	2.08	0	20	14500	14400	14200	14100	13900	14450	14150	67	4290	500	10580	10	1	9500000	1333	14.43	1.16	12	0.02	972.00	12094.00	16300	20240426	-13.93	13420	20230808	4.55	16300	-13.93	20240426	13500	3.93	20240221	16300	-13.93	20240426	13420	4.55	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
120	20240711	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-300	5	-2.10	21470880	1531	18.96	14290	14290	14000	18590	10010	14300	14024.09	2.08	0	20	14500	14400	14200	14100	13900	14450	14150	67	4290	500	10580	10	1	9500000	1330	14.40	1.16	12	0.02	972.00	12094.00	16300	20240426	-14.11	13420	20230808	4.32	16300	-14.11	20240426	13500	3.70	20240221	16300	-14.11	20240426	13420	4.32	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
121	20240711	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-150	5	-1.05	28440	2	0.02	14290	14290	14150	18590	10010	14300	14220.00	2.08	0	0	14500	14400	14200	14100	13900	14450	14150	67	4290	500	10580	10	1	9500000	1344	14.56	1.17	12	0.00	972.00	12094.00	16300	20240426	-13.19	13420	20230808	5.44	16300	-13.19	20240426	13500	4.81	20240221	16300	-13.19	20240426	13420	5.44	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
122	20240710	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	-40	5	-0.28	113437870	8075	113.16	14300	14300	14000	18640	10040	14340	14048.03	2.08	0	-2259	14633	14486	14243	14096	13853	14560	14170	67	4300	500	10610	10	1	9500000	1359	14.71	1.18	12	0.09	972.00	12094.00	16300	20240426	-12.27	13420	20230808	6.56	16300	-12.27	20240426	13500	5.93	20240221	16300	-12.27	20240426	13420	6.56	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
123	20240710	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	-290	5	-2.02	85290030	6078	85.17	14300	14300	14000	18640	10040	14340	14032.58	2.08	0	-606	14633	14486	14243	14096	13853	14560	14170	67	4300	500	10610	10	1	9500000	1335	14.45	1.16	12	0.06	972.00	12094.00	16300	20240426	-13.80	13420	20230808	4.69	16300	-13.80	20240426	13500	4.07	20240221	16300	-13.80	20240426	13420	4.69	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
124	20240710	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-280	5	-1.95	84432890	6017	84.32	14300	14300	14000	18640	10040	14340	14032.39	2.08	0	-595	14633	14486	14243	14096	13853	14560	14170	67	4300	500	10610	10	1	9500000	1336	14.47	1.16	12	0.06	972.00	12094.00	16300	20240426	-13.74	13420	20230808	4.77	16300	-13.74	20240426	13500	4.15	20240221	16300	-13.74	20240426	13420	4.77	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
125	20240710	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	-290	5	-2.02	75202020	5360	75.11	14300	14300	14000	18640	10040	14340	14030.23	2.08	0	30	14633	14486	14243	14096	13853	14560	14170	67	4300	500	10610	10	1	9500000	1335	14.45	1.16	12	0.06	972.00	12094.00	16300	20240426	-13.80	13420	20230808	4.69	16300	-13.80	20240426	13500	4.07	20240221	16300	-13.80	20240426	13420	4.69	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
126	20240710	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-280	5	-1.95	73796970	5260	73.71	14300	14300	14000	18640	10040	14340	14029.84	2.08	0	35	14633	14486	14243	14096	13853	14560	14170	67	4300	500	10610	10	1	9500000	1336	14.47	1.16	12	0.06	972.00	12094.00	16300	20240426	-13.74	13420	20230808	4.77	16300	-13.74	20240426	13500	4.15	20240221	16300	-13.74	20240426	13420	4.77	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
127	20240710	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-280	5	-1.95	70844380	5050	70.77	14300	14300	14000	18640	10040	14340	14028.59	2.08	0	215	14633	14486	14243	14096	13853	14560	14170	67	4300	500	10610	10	1	9500000	1336	14.47	1.16	12	0.05	972.00	12094.00	16300	20240426	-13.74	13420	20230808	4.77	16300	-13.74	20240426	13500	4.15	20240221	16300	-13.74	20240426	13420	4.77	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
128	20240710	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-250	5	-1.74	70225350	5006	70.15	14300	14300	14000	18640	10040	14340	14028.24	2.08	0	215	14633	14486	14243	14096	13853	14560	14170	67	4300	500	10610	10	1	9500000	1339	14.50	1.17	12	0.05	972.00	12094.00	16300	20240426	-13.56	13420	20230808	4.99	16300	-13.56	20240426	13500	4.37	20240221	16300	-13.56	20240426	13420	4.99	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
129	20240710	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-120	5	-0.84	185740	13	0.18	14300	14300	14220	18640	10040	14340	14287.69	2.08	0	0	14633	14486	14243	14096	13853	14560	14170	67	4300	500	10610	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13420	20230808	5.96	16300	-12.76	20240426	13500	5.33	20240221	16300	-12.76	20240426	13420	5.96	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
130	20240709	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14340	40	2	0.28	100673960	7136	697.56	14290	14390	14000	18590	10010	14300	14107.90	2.08	0	-6	14493	14396	14323	14226	14153	14360	14190	67	4290	500	10580	10	1	9500000	1362	14.75	1.19	12	0.08	972.00	12094.00	16300	20240426	-12.02	13420	20230808	6.86	16300	-12.02	20240426	13500	6.22	20240221	16300	-12.02	20240426	13420	6.86	20230808	0.00	N	004080	500	67 억		197582	N	N	11	N	00	N
131	20240709	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-40	5	-0.28	91528460	6496	635.00	14290	14300	14000	18590	10010	14300	14089.97	2.08	0	80	14493	14396	14323	14226	14153	14360	14190	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.07	972.00	12094.00	16300	20240426	-12.52	13420	20230808	6.26	16300	-12.52	20240426	13500	5.63	20240221	16300	-12.52	20240426	13420	6.26	20230808	0.00	N	004080	500	67 억		197582	N	N	15	N	00	N
132	20240709	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-210	5	-1.47	81208960	5766	563.64	14290	14300	14000	18590	10010	14300	14084.11	2.08	0	80	14493	14396	14323	14226	14153	14360	14190	67	4290	500	10580	10	1	9500000	1339	14.50	1.17	12	0.06	972.00	12094.00	16300	20240426	-13.56	13420	20230808	4.99	16300	-13.56	20240426	13500	4.37	20240221	16300	-13.56	20240426	13420	4.99	20230808	0.00	N	004080	500	67 억		197582	N	N	15	N	00	N
133	20240709	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-220	5	-1.54	76706730	5446	532.36	14290	14300	14000	18590	10010	14300	14084.97	2.08	0	80	14493	14396	14323	14226	14153	14360	14190	67	4290	500	10580	10	1	9500000	1338	14.49	1.16	12	0.06	972.00	12094.00	16300	20240426	-13.62	13420	20230808	4.92	16300	-13.62	20240426	13500	4.30	20240221	16300	-13.62	20240426	13420	4.92	20230808	0.00	N	004080	500	67 억		197582	N	N	15	N	00	N
134	20240709	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-160	5	-1.12	76580010	5437	531.48	14290	14300	14000	18590	10010	14300	14084.98	2.08	0	87	14493	14396	14323	14226	14153	14360	14190	67	4290	500	10580	10	1	9500000	1343	14.55	1.17	12	0.06	972.00	12094.00	16300	20240426	-13.25	13420	20230808	5.37	16300	-13.25	20240426	13500	4.74	20240221	16300	-13.25	20240426	13420	5.37	20230808	0.00	N	004080	500	67 억		197582	N	N	15	N	00	N
135	20240709	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	14080	-220	5	-1.54	76141870	5406	528.45	14290	14300	14000	18590	10010	14300	14084.70	2.08	0	87	14493	14396	14323	14226	14153	14360	14190	67	4290	500	10580	10	1	9500000	1338	14.49	1.16	12	0.06	972.00	12094.00	16300	20240426	-13.62	13420	20230808	4.92	16300	-13.62	20240426	13500	4.30	20240221	16300	-13.62	20240426	13420	4.92	20230808	0.00	N	004080	500	67 억		197582	N	N	15	N	00	N
136	20240709	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-240	5	-1.68	45391160	3214	314.17	14290	14300	14060	18590	10010	14300	14122.95	2.08	0	68	14493	14396	14323	14226	14153	14360	14190	67	4290	500	10580	10	1	9500000	1336	14.47	1.16	12	0.03	972.00	12094.00	16300	20240426	-13.74	13420	20230808	4.77	16300	-13.74	20240426	13500	4.15	20240221	16300	-13.74	20240426	13420	4.77	20230808	0.00	N	004080	500	67 억		197582	N	N	15	N	00	N
137	20240709	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	285900	20	1.96	14290	14300	14290	18590	10010	14300	14295.00	2.08	0	0	14493	14396	14323	14226	14153	14360	14190	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13420	20230808	6.56	16300	-12.27	20240426	13500	5.93	20240221	16300	-12.27	20240426	13420	6.56	20230808	0.00	N	004080	500	67 억		197582	N	N	15	N	00	N
138	20240708	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	-200	5	-1.38	14660240	1023	83.51	14420	14420	14250	18850	10150	14500	14330.64	2.08	0	-13	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13420	20230808	6.56	16300	-12.27	20240426	13500	5.93	20240221	16300	-12.27	20240426	13420	6.56	20230808	0.00	N	004080	500	67 억		197583	N	N	15	N	00	N
139	20240708	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14350	-150	5	-1.03	12186040	850	69.39	14420	14420	14250	18850	10150	14500	14336.52	2.08	0	-7	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1363	14.76	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.96	13420	20230808	6.93	16300	-11.96	20240426	13500	6.30	20240221	16300	-11.96	20240426	13420	6.93	20230808	0.00	N	004080	500	67 억		197583	N	N	16	N	00	N
140	20240708	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14350	-150	5	-1.03	11498230	802	65.47	14420	14420	14250	18850	10150	14500	14336.95	2.08	0	22	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1363	14.76	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.96	13420	20230808	6.93	16300	-11.96	20240426	13500	6.30	20240221	16300	-11.96	20240426	13420	6.93	20230808	0.00	N	004080	500	67 억		197583	N	N	16	N	00	N
141	20240708	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-210	5	-1.45	11412160	796	64.98	14420	14420	14250	18850	10150	14500	14336.88	2.08	0	22	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13420	20230808	6.48	16300	-12.33	20240426	13500	5.85	20240221	16300	-12.33	20240426	13420	6.48	20230808	0.00	N	004080	500	67 억		197583	N	N	16	N	00	N
142	20240708	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-210	5	-1.45	11412160	796	64.98	14420	14420	14250	18850	10150	14500	14336.88	2.08	0	22	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13420	20230808	6.48	16300	-12.33	20240426	13500	5.85	20240221	16300	-12.33	20240426	13420	6.48	20230808	0.00	N	004080	500	67 억		197583	N	N	16	N	00	N
143	20240708	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-210	5	-1.45	11269260	786	64.16	14420	14420	14250	18850	10150	14500	14337.48	2.08	0	22	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13420	20230808	6.48	16300	-12.33	20240426	13500	5.85	20240221	16300	-12.33	20240426	13420	6.48	20230808	0.00	N	004080	500	67 억		197583	N	N	16	N	00	N
144	20240708	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	-110	5	-0.76	4537230	315	25.71	14420	14420	14380	18850	10150	14500	14403.90	2.08	0	-1	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13420	20230808	7.23	16300	-11.72	20240426	13500	6.59	20240221	16300	-11.72	20240426	13420	7.23	20230808	0.00	N	004080	500	67 억		197583	N	N	16	N	00	N
145	20240708	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-90	5	-0.62	1729400	120	9.80	14420	14420	14410	18850	10150	14500	14411.67	2.08	0	0	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13420	20230808	7.38	16300	-11.60	20240426	13500	6.74	20240221	16300	-11.60	20240426	13420	7.38	20230808	0.00	N	004080	500	67 억		197583	N	N	16	N	00	N
146	20240705	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	0	3	0.00	17658600	1225	73.49	14500	14500	14360	18850	10150	14500	14415.18	2.08	0	-600	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.01	972.00	12094.00	16300	20240426	-11.04	13420	20230808	8.05	16300	-11.04	20240426	13500	7.41	20240221	16300	-11.04	20240426	13420	8.05	20230808	0.00	N	004080	500	67 억		197583	N	N	16	N	00	N
147	20240705	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	-120	5	-0.83	13761900	956	57.35	14500	14500	14360	18850	10150	14500	14395.29	2.08	0	-579	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13420	20230808	7.15	16300	-11.78	20240426	13500	6.52	20240221	16300	-11.78	20240426	13420	7.15	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
148	20240705	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	-120	5	-0.83	13761900	956	57.35	14500	14500	14360	18850	10150	14500	14395.29	2.08	0	-579	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13420	20230808	7.15	16300	-11.78	20240426	13500	6.52	20240221	16300	-11.78	20240426	13420	7.15	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
149	20240705	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	-120	5	-0.83	10930760	759	45.53	14500	14500	14360	18850	10150	14500	14401.53	2.08	0	-563	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13420	20230808	7.15	16300	-11.78	20240426	13500	6.52	20240221	16300	-11.78	20240426	13420	7.15	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
150	20240705	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	-120	5	-0.83	9147620	635	38.09	14500	14500	14360	18850	10150	14500	14405.70	2.08	0	-573	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13420	20230808	7.15	16300	-11.78	20240426	13500	6.52	20240221	16300	-11.78	20240426	13420	7.15	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
151	20240705	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	-120	5	-0.83	4613450	320	19.20	14500	14500	14360	18850	10150	14500	14417.03	2.08	0	-294	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13420	20230808	7.15	16300	-11.78	20240426	13500	6.52	20240221	16300	-11.78	20240426	13420	7.15	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
152	20240705	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	-10	5	-0.07	506920	35	2.10	14500	14500	14420	18850	10150	14500	14483.43	2.08	0	-12	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.10	13420	20230808	7.97	16300	-11.10	20240426	13500	7.33	20240221	16300	-11.10	20240426	13420	7.97	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
153	20240705	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	18850	10150	14500	0.00	2.08	0	0	14593	14546	14453	14406	14313	14570	14430	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.04	13420	20230808	8.05	16300	-11.04	20240426	13500	7.41	20240221	16300	-11.04	20240426	13420	8.05	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
154	20240704	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	80	2	0.55	24112360	1667	375.45	14420	14500	14360	18740	10100	14420	14464.52	2.08	0	0	14526	14472	14446	14392	14366	14460	14380	67	4320	500	10670	10	1	9500000	1378	14.92	1.20	12	0.02	972.00	12094.00	16300	20240426	-11.04	13420	20230808	8.05	16300	-11.04	20240426	13500	7.41	20240221	16300	-11.04	20240426	13420	8.05	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
155	20240704	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-10	5	-0.07	10491360	727	163.74	14420	14500	14360	18740	10100	14420	14431.03	2.08	0	0	14526	14472	14446	14392	14366	14460	14380	67	4320	500	10670	10	1	9500000	1369	14.83	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.60	13420	20230808	7.38	16300	-11.60	20240426	13500	6.74	20240221	16300	-11.60	20240426	13420	7.38	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
156	20240704	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14460	40	2	0.28	9383080	650	146.40	14420	14500	14360	18740	10100	14420	14435.51	2.08	0	0	14526	14472	14446	14392	14366	14460	14380	67	4320	500	10670	10	1	9500000	1374	14.88	1.20	12	0.01	972.00	12094.00	16300	20240426	-11.29	13420	20230808	7.75	16300	-11.29	20240426	13500	7.11	20240221	16300	-11.29	20240426	13420	7.75	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
157	20240704	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	0	3	0.00	9339700	647	145.72	14420	14500	14360	18740	10100	14420	14435.39	2.08	0	0	14526	14472	14446	14392	14366	14460	14380	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.53	13420	20230808	7.45	16300	-11.53	20240426	13500	6.81	20240221	16300	-11.53	20240426	13420	7.45	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
158	20240704	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	0	3	0.00	9339700	647	145.72	14420	14500	14360	18740	10100	14420	14435.39	2.08	0	0	14526	14472	14446	14392	14366	14460	14380	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.53	13420	20230808	7.45	16300	-11.53	20240426	13500	6.81	20240221	16300	-11.53	20240426	13420	7.45	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
159	20240704	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	0	3	0.00	8039650	557	125.45	14420	14500	14360	18740	10100	14420	14433.84	2.08	0	0	14526	14472	14446	14392	14366	14460	14380	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.53	13420	20230808	7.45	16300	-11.53	20240426	13500	6.81	20240221	16300	-11.53	20240426	13420	7.45	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
160	20240704	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	10	2	0.07	7520230	521	117.34	14420	14500	14360	18740	10100	14420	14434.22	2.08	0	0	14526	14472	14446	14392	14366	14460	14380	67	4320	500	10670	10	1	9500000	1371	14.85	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.47	13420	20230808	7.53	16300	-11.47	20240426	13500	6.89	20240221	16300	-11.47	20240426	13420	7.53	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
161	20240704	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	0	3	0.00	0	0	0.00	0	0	0	18740	10100	14420	0.00	2.08	0	0	14526	14472	14446	14392	14366	14460	14380	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13420	20230808	7.45	16300	-11.53	20240426	13500	6.81	20240221	16300	-11.53	20240426	13420	7.45	20230808	0.00	N	004080	500	67 억		197583	N	N	9	N	00	N
162	20240703	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	-80	5	-0.55	6407980	444	15.18	14500	14500	14420	18850	10150	14500	14432.39	2.08	0	-90	14606	14552	14446	14392	14286	14580	14420	67	4350	500	10730	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13420	20230808	7.45	16300	-11.53	20240426	13500	6.81	20240221	16300	-11.53	20240426	13420	7.45	20230808	0.00	N	004080	500	67 억		197585	N	N	9	N	00	N
163	20240703	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	-70	5	-0.48	5268100	365	12.48	14500	14500	14420	18850	10150	14500	14433.15	2.08	0	-68	14606	14552	14446	14392	14286	14580	14420	67	4350	500	10730	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13420	20230808	7.53	16300	-11.47	20240426	13500	6.89	20240221	16300	-11.47	20240426	13420	7.53	20230808	0.00	N	004080	500	67 억		197585	N	N	10	N	00	N
164	20240703	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	-80	5	-0.55	4315770	299	10.23	14500	14500	14420	18850	10150	14500	14434.01	2.08	0	-8	14606	14552	14446	14392	14286	14580	14420	67	4350	500	10730	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13420	20230808	7.45	16300	-11.53	20240426	13500	6.81	20240221	16300	-11.53	20240426	13420	7.45	20230808	0.00	N	004080	500	67 억		197585	N	N	10	N	00	N
165	20240703	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-60	5	-0.41	1025920	71	2.43	14500	14500	14420	18850	10150	14500	14449.58	2.08	0	-8	14606	14552	14446	14392	14286	14580	14420	67	4350	500	10730	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13420	20230808	7.60	16300	-11.41	20240426	13500	6.96	20240221	16300	-11.41	20240426	13420	7.60	20230808	0.00	N	004080	500	67 억		197585	N	N	10	N	00	N
166	20240703	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	-20	5	-0.14	1011480	70	2.39	14500	14500	14420	18850	10150	14500	14449.71	2.08	0	-8	14606	14552	14446	14392	14286	14580	14420	67	4350	500	10730	10	1	9500000	1376	14.90	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.17	13420	20230808	7.90	16300	-11.17	20240426	13500	7.26	20240221	16300	-11.17	20240426	13420	7.90	20230808	0.00	N	004080	500	67 억		197585	N	N	10	N	00	N
167	20240703	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	-70	5	-0.48	982520	68	2.33	14500	14500	14420	18850	10150	14500	14448.82	2.08	0	-8	14606	14552	14446	14392	14286	14580	14420	67	4350	500	10730	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13420	20230808	7.53	16300	-11.47	20240426	13500	6.89	20240221	16300	-11.47	20240426	13420	7.53	20230808	0.00	N	004080	500	67 억		197585	N	N	10	N	00	N
168	20240703	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	-70	5	-0.48	376460	26	0.89	14500	14500	14420	18850	10150	14500	14479.23	2.08	0	-8	14606	14552	14446	14392	14286	14580	14420	67	4350	500	10730	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13420	20230808	7.53	16300	-11.47	20240426	13500	6.89	20240221	16300	-11.47	20240426	13420	7.53	20230808	0.00	N	004080	500	67 억		197585	N	N	10	N	00	N
169	20240703	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	18850	10150	14500	0.00	2.08	0	0	14606	14552	14446	14392	14286	14580	14420	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.04	13420	20230808	8.05	16300	-11.04	20240426	13500	7.41	20240221	16300	-11.04	20240426	13420	8.05	20230808	0.00	N	004080	500	67 억		197585	N	N	10	N	00	N
170	20240702	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	80	2	0.55	42162940	2924	15.61	14390	14500	14340	18740	10100	14420	14419.61	2.08	0	-2091	14646	14532	14446	14332	14246	14490	14290	67	4320	500	10670	10	1	9500000	1378	14.92	1.20	12	0.03	972.00	12094.00	16300	20240426	-11.04	13420	20230808	8.05	16300	-11.04	20240426	13500	7.41	20240221	16300	-11.04	20240426	13420	8.05	20230808	0.00	N	004080	500	67 억		197638	N	N	10	N	00	N
171	20240702	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-10	5	-0.07	5092850	353	1.88	14390	14500	14340	18740	10100	14420	14427.34	2.08	0	-1	14646	14532	14446	14332	14246	14490	14290	67	4320	500	10670	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13420	20230808	7.38	16300	-11.60	20240426	13500	6.74	20240221	16300	-11.60	20240426	13420	7.38	20230808	0.00	N	004080	500	67 억		197638	N	N	12	N	00	N
172	20240702	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	0	3	0.00	3896140	270	1.44	14390	14500	14340	18740	10100	14420	14430.15	2.08	0	-1	14646	14532	14446	14332	14246	14490	14290	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13420	20230808	7.45	16300	-11.53	20240426	13500	6.81	20240221	16300	-11.53	20240426	13420	7.45	20230808	0.00	N	004080	500	67 억		197638	N	N	12	N	00	N
173	20240702	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	60	2	0.42	3867300	268	1.43	14390	14500	14340	18740	10100	14420	14430.22	2.08	0	-1	14646	14532	14446	14332	14246	14490	14290	67	4320	500	10670	10	1	9500000	1376	14.90	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.17	13420	20230808	7.90	16300	-11.17	20240426	13500	7.26	20240221	16300	-11.17	20240426	13420	7.90	20230808	0.00	N	004080	500	67 억		197638	N	N	12	N	00	N
174	20240702	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	60	2	0.42	3867300	268	1.43	14390	14500	14340	18740	10100	14420	14430.22	2.08	0	-1	14646	14532	14446	14332	14246	14490	14290	67	4320	500	10670	10	1	9500000	1376	14.90	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.17	13420	20230808	7.90	16300	-11.17	20240426	13500	7.26	20240221	16300	-11.17	20240426	13420	7.90	20230808	0.00	N	004080	500	67 억		197638	N	N	12	N	00	N
175	20240702	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	60	2	0.42	3867300	268	1.43	14390	14500	14340	18740	10100	14420	14430.22	2.08	0	-1	14646	14532	14446	14332	14246	14490	14290	67	4320	500	10670	10	1	9500000	1376	14.90	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.17	13420	20230808	7.90	16300	-11.17	20240426	13500	7.26	20240221	16300	-11.17	20240426	13420	7.90	20230808	0.00	N	004080	500	67 억		197638	N	N	12	N	00	N
176	20240702	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	80	2	0.55	2912650	202	1.08	14390	14500	14340	18740	10100	14420	14419.06	2.08	0	-1	14646	14532	14446	14332	14246	14490	14290	67	4320	500	10670	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.04	13420	20230808	8.05	16300	-11.04	20240426	13500	7.41	20240221	16300	-11.04	20240426	13420	8.05	20230808	0.00	N	004080	500	67 억		197638	N	N	12	N	00	N
177	20240702	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	0	3	0.00	0	0	0.00	0	0	0	18740	10100	14420	0.00	2.08	0	0	14646	14532	14446	14332	14246	14490	14290	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13420	20230808	7.45	16300	-11.53	20240426	13500	6.81	20240221	16300	-11.53	20240426	13420	7.45	20230808	0.00	N	004080	500	67 억		197638	N	N	12	N	00	N
178	20240701	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	-140	5	-0.96	21887490	1519	308.11	14560	14560	14360	18920	10200	14560	14409.14	2.08	0	-25	14593	14576	14543	14526	14493	14585	14535	67	4360	500	10770	10	1	9500000	1370	14.84	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.53	13420	20230808	7.45	16300	-11.53	20240426	13500	6.81	20240221	16300	-11.53	20240426	13420	7.45	20230808	0.00	N	004080	500	67 억		197663	N	N	12	N	00	N
179	20240701	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-110	5	-0.76	17417200	1209	245.23	14560	14560	14360	18920	10200	14560	14406.29	2.08	0	112	14593	14576	14543	14526	14493	14585	14535	67	4360	500	10770	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.35	13420	20230808	7.68	16300	-11.35	20240426	13500	7.04	20240221	16300	-11.35	20240426	13420	7.68	20230808	0.00	N	004080	500	67 억		197663	N	N	10	N	00	N
180	20240701	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-110	5	-0.76	17417200	1209	245.23	14560	14560	14360	18920	10200	14560	14406.29	2.08	0	112	14593	14576	14543	14526	14493	14585	14535	67	4360	500	10770	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.35	13420	20230808	7.68	16300	-11.35	20240426	13500	7.04	20240221	16300	-11.35	20240426	13420	7.68	20230808	0.00	N	004080	500	67 억		197663	N	N	10	N	00	N
181	20240701	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-110	5	-0.76	17417200	1209	245.23	14560	14560	14360	18920	10200	14560	14406.29	2.08	0	112	14593	14576	14543	14526	14493	14585	14535	67	4360	500	10770	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.35	13420	20230808	7.68	16300	-11.35	20240426	13500	7.04	20240221	16300	-11.35	20240426	13420	7.68	20230808	0.00	N	004080	500	67 억		197663	N	N	10	N	00	N
182	20240701	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14510	-50	5	-0.34	16694700	1159	235.09	14560	14560	14360	18920	10200	14560	14404.40	2.08	0	112	14593	14576	14543	14526	14493	14585	14535	67	4360	500	10770	10	1	9500000	1378	14.93	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.98	13420	20230808	8.12	16300	-10.98	20240426	13500	7.48	20240221	16300	-10.98	20240426	13420	8.12	20230808	0.00	N	004080	500	67 억		197663	N	N	10	N	00	N
183	20240701	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14510	-50	5	-0.34	16622150	1154	234.08	14560	14560	14360	18920	10200	14560	14403.94	2.08	0	112	14593	14576	14543	14526	14493	14585	14535	67	4360	500	10770	10	1	9500000	1378	14.93	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.98	13420	20230808	8.12	16300	-10.98	20240426	13500	7.48	20240221	16300	-10.98	20240426	13420	8.12	20230808	0.00	N	004080	500	67 억		197663	N	N	10	N	00	N
184	20240701	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-110	5	-0.76	16114900	1119	226.98	14560	14560	14360	18920	10200	14560	14401.16	2.08	0	112	14593	14576	14543	14526	14493	14585	14535	67	4360	500	10770	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.35	13420	20230808	7.68	16300	-11.35	20240426	13500	7.04	20240221	16300	-11.35	20240426	13420	7.68	20230808	0.00	N	004080	500	67 억		197663	N	N	10	N	00	N
185	20240701	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	0	3	0.00	0	0	0.00	0	0	0	18920	10200	14560	0.00	2.08	0	0	14593	14576	14543	14526	14493	14585	14535	67	4360	500	10770	10	1	9500000	1383	14.98	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		197663	N	N	10	N	00	N