KissMeData/005320/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	160206	57	100.00	KOSPI		유통업	N	N	N	N		N	940	28	2	3.07	187261964	202551	121.52	912	945	910	1185	639	912	924.51	2.08	0	28176	950	931	918	899	886	940	908	287	273	500	600	1	1	57371525	539	37.60	0.51	12	0.35	25.00	1851.00	1950	20220802	-51.79	820	20230726	14.63	1745	-46.13	20230303	820	14.63	20230726	1950	-51.79	20220802	820	14.63	20230726	3.88	N	005320	500	286 억		1194838	N	N	20	N	00	N
3	20230731	150206	57	100.00	KOSPI		유통업	N	N	N	N		N	939	27	2	2.96	177518481	192177	115.29	912	945	910	1185	639	912	923.72	2.08	0	29279	950	931	918	899	886	940	908	287	273	500	600	1	1	57371525	539	37.56	0.51	12	0.33	25.00	1851.00	1950	20220802	-51.85	820	20230726	14.51	1745	-46.19	20230303	820	14.51	20230726	1950	-51.85	20220802	820	14.51	20230726	3.88	N	005320	500	286 억		1194838	N	N	1	N	00	N
4	20230731	140206	57	100.00	KOSPI		유통업	N	N	N	N		N	934	22	2	2.41	162051521	175629	105.37	912	945	910	1185	639	912	922.69	2.08	0	35123	950	931	918	899	886	940	908	287	273	500	600	1	1	57371525	536	37.36	0.50	12	0.31	25.00	1851.00	1950	20220802	-52.10	820	20230726	13.90	1745	-46.48	20230303	820	13.90	20230726	1950	-52.10	20220802	820	13.90	20230726	3.88	N	005320	500	286 억		1194838	N	N	1	N	00	N
5	20230731	130206	57	100.00	KOSPI		유통업	N	N	N	N		N	932	20	2	2.19	151320052	164032	98.41	912	945	910	1185	639	912	922.50	2.08	0	35904	950	931	918	899	886	940	908	287	273	500	600	1	1	57371525	535	37.28	0.50	12	0.29	25.00	1851.00	1950	20220802	-52.21	820	20230726	13.66	1745	-46.59	20230303	820	13.66	20230726	1950	-52.21	20220802	820	13.66	20230726	3.88	N	005320	500	286 억		1194838	N	N	1	N	00	N
6	20230731	120208	57	100.00	KOSPI		유통업	N	N	N	N		N	937	25	2	2.74	145419460	157688	94.60	912	945	910	1185	639	912	922.20	2.08	0	36535	950	931	918	899	886	940	908	287	273	500	600	1	1	57371525	538	37.48	0.51	12	0.27	25.00	1851.00	1950	20220802	-51.95	820	20230726	14.27	1745	-46.30	20230303	820	14.27	20230726	1950	-51.95	20220802	820	14.27	20230726	3.88	N	005320	500	286 억		1194838	N	N	1	N	00	N
7	20230731	110208	57	100.00	KOSPI		유통업	N	N	N	N		N	929	17	2	1.86	110763967	120591	72.35	912	932	910	1185	639	912	918.51	2.08	0	29946	950	931	918	899	886	940	908	287	273	500	600	1	1	57371525	533	37.16	0.50	12	0.21	25.00	1851.00	1950	20220802	-52.36	820	20230726	13.29	1745	-46.76	20230303	820	13.29	20230726	1950	-52.36	20220802	820	13.29	20230726	3.88	N	005320	500	286 억		1194838	N	N	1	N	00	N
8	20230731	100207	57	100.00	KOSPI		유통업	N	N	N	N		N	918	6	2	0.66	66332561	72446	43.46	912	926	910	1185	639	912	915.61	2.08	0	3537	950	931	918	899	886	940	908	287	273	500	600	1	1	57371525	527	36.72	0.50	12	0.13	25.00	1851.00	1950	20220802	-52.92	820	20230726	11.95	1745	-47.39	20230303	820	11.95	20230726	1950	-52.92	20220802	820	11.95	20230726	3.88	N	005320	500	286 억		1194838	N	N	1	N	00	N
9	20230731	090205	57	100.00	KOSPI		유통업	N	N	N	N		N	917	5	2	0.55	20275925	22230	13.34	912	917	912	1185	639	912	912.10	2.08	0	4575	950	931	918	899	886	940	908	287	273	500	600	1	1	57371525	526	36.68	0.50	12	0.04	25.00	1851.00	1950	20220802	-52.97	820	20230726	11.83	1745	-47.45	20230303	820	11.83	20230726	1950	-52.97	20220802	820	11.83	20230726	3.88	N	005320	500	286 억		1194838	N	N	1	N	00	N
10	20230728	160206	57	100.00	KOSPI		유통업	N	N	N	N		N	912	13	2	1.45	152873260	166524	60.60	906	937	905	1168	630	899	918.03	2.05	0	14036	948	923	885	860	822	936	873	287	269	500	590	1	1	57371525	523	36.48	0.49	12	0.29	25.00	1851.00	1950	20220802	-53.23	820	20230726	11.22	1745	-47.74	20230303	820	11.22	20230726	1950	-53.23	20220802	820	11.22	20230726	3.86	N	005320	500	286 억		1178343	N	N	1	N	00	N
11	20230728	150205	57	100.00	KOSPI		유통업	N	N	N	N		N	918	19	2	2.11	139048032	151407	55.10	906	937	905	1168	630	899	918.37	2.05	0	22958	948	923	885	860	822	936	873	287	269	500	590	1	1	57371525	527	36.72	0.50	12	0.26	25.00	1851.00	1950	20220802	-52.92	820	20230726	11.95	1745	-47.39	20230303	820	11.95	20230726	1950	-52.92	20220802	820	11.95	20230726	3.86	N	005320	500	286 억		1178343	N	N	0	N	00	N
12	20230728	140205	57	100.00	KOSPI		유통업	N	N	N	N		N	922	23	2	2.56	114266738	124269	45.22	906	937	905	1168	630	899	919.51	2.05	0	18685	948	923	885	860	822	936	873	287	269	500	590	1	1	57371525	529	36.88	0.50	12	0.22	25.00	1851.00	1950	20220802	-52.72	820	20230726	12.44	1745	-47.16	20230303	820	12.44	20230726	1950	-52.72	20220802	820	12.44	20230726	3.86	N	005320	500	286 억		1178343	N	N	0	N	00	N
13	20230728	130206	57	100.00	KOSPI		유통업	N	N	N	N		N	925	26	2	2.89	83786166	91136	33.17	906	937	905	1168	630	899	919.35	2.05	0	9071	948	923	885	860	822	936	873	287	269	500	590	1	1	57371525	531	37.00	0.50	12	0.16	25.00	1851.00	1950	20220802	-52.56	820	20230726	12.80	1745	-46.99	20230303	820	12.80	20230726	1950	-52.56	20220802	820	12.80	20230726	3.86	N	005320	500	286 억		1178343	N	N	0	N	00	N
14	20230728	120205	57	100.00	KOSPI		유통업	N	N	N	N		N	930	31	2	3.45	72788841	79309	28.86	906	931	905	1168	630	899	917.79	2.05	0	7084	948	923	885	860	822	936	873	287	269	500	590	1	1	57371525	534	37.20	0.50	12	0.14	25.00	1851.00	1950	20220802	-52.31	820	20230726	13.41	1745	-46.70	20230303	820	13.41	20230726	1950	-52.31	20220802	820	13.41	20230726	3.86	N	005320	500	286 억		1178343	N	N	0	N	00	N
15	20230728	110206	57	100.00	KOSPI		유통업	N	N	N	N		N	920	21	2	2.34	52088423	56901	20.71	906	923	905	1168	630	899	915.42	2.05	0	742	948	923	885	860	822	936	873	287	269	500	590	1	1	57371525	528	36.80	0.50	12	0.10	25.00	1851.00	1950	20220802	-52.82	820	20230726	12.20	1745	-47.28	20230303	820	12.20	20230726	1950	-52.82	20220802	820	12.20	20230726	3.86	N	005320	500	286 억		1178343	N	N	0	N	00	N
16	20230728	100205	57	100.00	KOSPI		유통업	N	N	N	N		N	919	20	2	2.22	41617087	45516	16.56	906	922	905	1168	630	899	914.34	2.05	0	-159	948	923	885	860	822	936	873	287	269	500	590	1	1	57371525	527	36.76	0.50	12	0.08	25.00	1851.00	1950	20220802	-52.87	820	20230726	12.07	1745	-47.34	20230303	820	12.07	20230726	1950	-52.87	20220802	820	12.07	20230726	3.86	N	005320	500	286 억		1178343	N	N	0	N	00	N
17	20230728	090205	57	100.00	KOSPI		유통업	N	N	N	N		N	910	11	2	1.22	7027860	7747	2.82	906	910	906	1168	630	899	907.17	2.05	0	310	948	923	885	860	822	936	873	287	269	500	590	1	1	57371525	522	36.40	0.49	12	0.01	25.00	1851.00	1950	20220802	-53.33	820	20230726	10.98	1745	-47.85	20230303	820	10.98	20230726	1950	-53.33	20220802	820	10.98	20230726	3.86	N	005320	500	286 억		1178343	N	N	0	N	00	N
18	20230727	160206	57	100.00	KOSPI		유통업	N	N	N	N		N	899	46	2	5.39	243594395	274743	40.00	847	910	847	1108	598	853	886.62	1.88	9852	81251	945	898	859	812	773	879	793	287	255	500	560	1	1	57371525	516	35.96	0.49	12	0.48	25.00	1851.00	1950	20220802	-53.90	820	20230726	9.63	1745	-48.48	20230303	820	9.63	20230726	1950	-53.90	20220802	820	9.63	20230726	3.90	N	005320	500	286 억		1081011	N	N	0	N	00	N
19	20230727	150204	57	100.00	KOSPI		유통업	N	N	N	N		N	891	38	2	4.45	231949204	261746	38.10	847	910	847	1108	598	853	886.16	1.88	9852	80385	945	898	859	812	773	879	793	287	255	500	560	1	1	57371525	511	35.64	0.48	12	0.46	25.00	1851.00	1950	20220802	-54.31	820	20230726	8.66	1745	-48.94	20230303	820	8.66	20230726	1950	-54.31	20220802	820	8.66	20230726	3.90	N	005320	500	286 억		1081011	N	N	0	N	00	N
20	20230727	140204	57	100.00	KOSPI		유통업	N	N	N	N		N	890	37	2	4.34	185908865	209877	30.55	847	910	847	1108	598	853	885.80	1.88	9852	53919	945	898	859	812	773	879	793	287	255	500	560	1	1	57371525	511	35.60	0.48	12	0.37	25.00	1851.00	1950	20220802	-54.36	820	20230726	8.54	1745	-49.00	20230303	820	8.54	20230726	1950	-54.36	20220802	820	8.54	20230726	3.90	N	005320	500	286 억		1081011	N	N	0	N	00	N
21	20230727	130205	57	100.00	KOSPI		유통업	N	N	N	N		N	894	41	2	4.81	167554877	189046	27.52	847	910	847	1108	598	853	886.32	1.88	9852	46789	945	898	859	812	773	879	793	287	255	500	560	1	1	57371525	513	35.76	0.48	12	0.33	25.00	1851.00	1950	20220802	-54.15	820	20230726	9.02	1745	-48.77	20230303	820	9.02	20230726	1950	-54.15	20220802	820	9.02	20230726	3.90	N	005320	500	286 억		1081011	N	N	0	N	00	N
22	20230727	120206	57	100.00	KOSPI		유통업	N	N	N	N		N	895	42	2	4.92	147113205	166142	24.19	847	910	847	1108	598	853	885.47	1.88	9852	49815	945	898	859	812	773	879	793	287	255	500	560	1	1	57371525	513	35.80	0.48	12	0.29	25.00	1851.00	1950	20220802	-54.10	820	20230726	9.15	1745	-48.71	20230303	820	9.15	20230726	1950	-54.10	20220802	820	9.15	20230726	3.90	N	005320	500	286 억		1081011	N	N	0	N	00	N
23	20230727	110204	57	100.00	KOSPI		유통업	N	N	N	N		N	906	53	2	6.21	125092398	141727	20.63	847	906	847	1108	598	853	882.63	1.88	9852	44798	945	898	859	812	773	879	793	287	255	500	560	1	1	57371525	520	36.24	0.49	12	0.25	25.00	1851.00	1950	20220802	-53.54	820	20230726	10.49	1745	-48.08	20230303	820	10.49	20230726	1950	-53.54	20220802	820	10.49	20230726	3.90	N	005320	500	286 억		1081011	N	N	0	N	00	N
24	20230727	100205	57	100.00	KOSPI		유통업	N	N	N	N		N	885	32	2	3.75	81916516	93569	13.62	847	895	847	1108	598	853	875.47	1.88	9852	22561	945	898	859	812	773	879	793	287	255	500	560	1	1	57371525	508	35.40	0.48	12	0.16	25.00	1851.00	1950	20220802	-54.62	820	20230726	7.93	1745	-49.28	20230303	820	7.93	20230726	1950	-54.62	20220802	820	7.93	20230726	3.90	N	005320	500	286 억		1081011	N	N	0	N	00	N
25	20230727	090206	57	100.00	KOSPI		유통업	N	N	N	N		N	853	0	3	0.00	6104636	7171	1.04	847	858	847	1108	598	853	851.29	1.88	9852	2796	945	898	859	812	773	879	793	287	255	500	560	1	1	57371525	489	34.12	0.46	12	0.01	25.00	1851.00	1950	20220802	-56.26	820	20230726	4.02	1745	-51.12	20230303	820	4.02	20230726	1950	-56.26	20220802	820	4.02	20230726	3.90	N	005320	500	286 억		1081011	N	N	0	N	00	N
26	20230726	160203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	853	-53	5	-5.85	591874792	686829	148.26	896	906	820	1177	635	906	861.75	1.87	0	16536	948	927	914	893	880	920	886	287	271	500	590	1	1	57371525	489	34.12	0.46	12	1.20	25.00	1851.00	1950	20220802	-56.26	820	20230726	4.02	1745	-51.12	20230303	820	4.02	20230726	1950	-56.26	20220802	820	4.02	20230726	3.96	N	005320	500	286 억		1071159	N	N	0	N	00	N
27	20230726	150206	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	851	-55	5	-6.07	575894900	668039	144.20	896	906	820	1177	635	906	862.07	1.87	0	13275	948	927	914	893	880	920	886	287	271	500	590	1	1	57371525	488	34.04	0.46	12	1.16	25.00	1851.00	1950	20220802	-56.36	820	20230726	3.78	1745	-51.23	20230303	820	3.78	20230726	1950	-56.36	20220802	820	3.78	20230726	3.96	N	005320	500	286 억		1071159	N	N	0	N	00	N
28	20230726	140205	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	836	-70	5	-7.73	524462161	607198	131.07	896	906	820	1177	635	906	863.74	1.87	0	-1549	948	927	914	893	880	920	886	287	271	500	590	1	1	57371525	480	33.44	0.45	12	1.06	25.00	1851.00	1950	20220802	-57.13	820	20230726	1.95	1745	-52.09	20230303	820	1.95	20230726	1950	-57.13	20220802	820	1.95	20230726	3.96	N	005320	500	286 억		1071159	N	N	0	N	00	N
29	20230726	130203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	845	-61	5	-6.73	442583696	509352	109.95	896	906	840	1177	635	906	868.92	1.87	0	-12185	948	927	914	893	880	920	886	287	271	500	590	1	1	57371525	485	33.80	0.46	12	0.89	25.00	1851.00	1950	20220802	-56.67	840	20230726	0.60	1745	-51.58	20230303	840	0.60	20230726	1950	-56.67	20220802	840	0.60	20230726	3.96	N	005320	500	286 억		1071159	N	N	0	N	00	N
30	20230726	120204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	858	-48	5	-5.30	392337722	450008	97.14	896	906	849	1177	635	906	871.85	1.87	0	1105	948	927	914	893	880	920	886	287	271	500	590	1	1	57371525	492	34.32	0.46	12	0.78	25.00	1851.00	1950	20220802	-56.00	849	20230726	1.06	1745	-50.83	20230303	849	1.06	20230726	1950	-56.00	20220802	849	1.06	20230726	3.96	N	005320	500	286 억		1071159	N	N	0	N	00	N
31	20230726	110204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	863	-43	5	-4.75	298553979	340186	73.43	896	906	858	1177	635	906	877.62	1.87	0	-21180	948	927	914	893	880	920	886	287	271	500	590	1	1	57371525	495	34.52	0.47	12	0.59	25.00	1851.00	1950	20220802	-55.74	858	20230726	0.58	1745	-50.54	20230303	858	0.58	20230726	1950	-55.74	20220802	858	0.58	20230726	3.96	N	005320	500	286 억		1071159	N	N	0	N	00	N
32	20230726	100204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	891	-15	5	-1.66	191595814	217009	46.84	896	906	868	1177	635	906	882.89	1.87	0	20289	948	927	914	893	880	920	886	287	271	500	590	1	1	57371525	511	35.64	0.48	12	0.38	25.00	1851.00	1950	20220802	-54.31	868	20230726	2.65	1745	-48.94	20230303	868	2.65	20230726	1950	-54.31	20220802	868	2.65	20230726	3.96	N	005320	500	286 억		1071159	N	N	0	N	00	N
33	20230726	090204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	901	-5	5	-0.55	27518695	30712	6.63	896	906	896	1177	635	906	896.02	1.87	0	8339	948	927	914	893	880	920	886	287	271	500	590	1	1	57371525	517	36.04	0.49	12	0.05	25.00	1851.00	1950	20220802	-53.79	896	20230726	0.56	1745	-48.37	20230303	896	0.56	20230726	1950	-53.79	20220802	896	0.56	20230726	3.96	N	005320	500	286 억		1071159	N	N	0	N	00	N
34	20230725	160203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	906	-29	5	-3.10	419026865	458252	103.25	921	935	901	1215	655	935	914.41	1.91	0	-31050	1011	972	952	913	893	963	904	287	280	500	610	1	1	57371525	520	36.24	0.49	12	0.80	25.00	1851.00	1950	20220802	-53.54	901	20230725	0.55	1745	-48.08	20230303	901	0.55	20230725	1950	-53.54	20220802	901	0.55	20230725	3.96	N	005320	500	286 억		1097287	N	N	0	N	00	N
35	20230725	150202	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	909	-26	5	-2.78	373131317	407520	91.82	921	935	905	1215	655	935	915.61	1.91	0	-31019	1011	972	952	913	893	963	904	287	280	500	610	1	1	57371525	522	36.36	0.49	12	0.71	25.00	1851.00	1950	20220802	-53.38	905	20230725	0.44	1745	-47.91	20230303	905	0.44	20230725	1950	-53.38	20220802	905	0.44	20230725	3.96	N	005320	500	286 억		1097287	N	N	0	N	00	N
36	20230725	140203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	908	-27	5	-2.89	338190702	369015	83.14	921	935	907	1215	655	935	916.47	1.91	0	-24673	1011	972	952	913	893	963	904	287	280	500	610	1	1	57371525	521	36.32	0.49	12	0.64	25.00	1851.00	1950	20220802	-53.44	907	20230725	0.11	1745	-47.97	20230303	907	0.11	20230725	1950	-53.44	20220802	907	0.11	20230725	3.96	N	005320	500	286 억		1097287	N	N	0	N	00	N
37	20230725	130204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	921	-14	5	-1.50	282093907	307490	69.28	921	935	907	1215	655	935	917.41	1.91	0	-4324	1011	972	952	913	893	963	904	287	280	500	610	1	1	57371525	528	36.84	0.50	12	0.54	25.00	1851.00	1950	20220802	-52.77	907	20230725	1.54	1745	-47.22	20230303	907	1.54	20230725	1950	-52.77	20220802	907	1.54	20230725	3.96	N	005320	500	286 억		1097287	N	N	0	N	00	N
38	20230725	120204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	919	-16	5	-1.71	253556835	276500	62.30	921	935	907	1215	655	935	917.02	1.91	0	-1825	1011	972	952	913	893	963	904	287	280	500	610	1	1	57371525	527	36.76	0.50	12	0.48	25.00	1851.00	1950	20220802	-52.87	907	20230725	1.32	1745	-47.34	20230303	907	1.32	20230725	1950	-52.87	20220802	907	1.32	20230725	3.96	N	005320	500	286 억		1097287	N	N	0	N	00	N
39	20230725	110203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	915	-20	5	-2.14	230172465	250974	56.55	921	935	907	1215	655	935	917.12	1.91	0	-2616	1011	972	952	913	893	963	904	287	280	500	610	1	1	57371525	525	36.60	0.49	12	0.44	25.00	1851.00	1950	20220802	-53.08	907	20230725	0.88	1745	-47.56	20230303	907	0.88	20230725	1950	-53.08	20220802	907	0.88	20230725	3.96	N	005320	500	286 억		1097287	N	N	0	N	00	N
40	20230725	100203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	916	-19	5	-2.03	176407723	191923	43.24	921	935	908	1215	655	935	919.16	1.91	0	10289	1011	972	952	913	893	963	904	287	280	500	610	1	1	57371525	526	36.64	0.49	12	0.33	25.00	1851.00	1950	20220802	-53.03	908	20230725	0.88	1745	-47.51	20230303	908	0.88	20230725	1950	-53.03	20220802	908	0.88	20230725	3.96	N	005320	500	286 억		1097287	N	N	0	N	00	N
41	20230725	090203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	929	-6	5	-0.64	89892076	97427	21.95	921	935	921	1215	655	935	922.66	1.91	0	18448	1011	972	952	913	893	963	904	287	280	500	610	1	1	57371525	533	37.16	0.50	12	0.17	25.00	1851.00	1950	20220802	-52.36	921	20230725	0.87	1745	-46.76	20230303	921	0.87	20230725	1950	-52.36	20220802	921	0.87	20230725	3.96	N	005320	500	286 억		1097287	N	N	0	N	00	N
42	20230724	160203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	935	-52	5	-5.27	421462656	443063	194.40	987	991	932	1283	691	987	951.34	2.06	0	-85387	1008	997	992	981	976	995	979	287	296	500	650	1	1	57371525	536	37.40	0.51	12	0.77	25.00	1851.00	1950	20220802	-52.05	932	20230724	0.32	1745	-46.42	20230303	932	0.32	20230724	1950	-52.05	20220802	932	0.32	20230724	3.99	N	005320	500	286 억		1181032	N	N	0	N	00	N
43	20230724	150202	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	935	-52	5	-5.27	399998133	420095	184.32	987	991	932	1283	691	987	952.16	2.06	0	-85324	1008	997	992	981	976	995	979	287	296	500	650	1	1	57371525	536	37.40	0.51	12	0.73	25.00	1851.00	1950	20220802	-52.05	932	20230724	0.32	1745	-46.42	20230303	932	0.32	20230724	1950	-52.05	20220802	932	0.32	20230724	3.99	N	005320	500	286 억		1181032	N	N	0	N	00	N
44	20230724	140200	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	935	-52	5	-5.27	336428742	352076	154.47	987	991	932	1283	691	987	955.56	2.06	0	-87237	1008	997	992	981	976	995	979	287	296	500	650	1	1	57371525	536	37.40	0.51	12	0.61	25.00	1851.00	1950	20220802	-52.05	932	20230724	0.32	1745	-46.42	20230303	932	0.32	20230724	1950	-52.05	20220802	932	0.32	20230724	3.99	N	005320	500	286 억		1181032	N	N	0	N	00	N
45	20230724	130203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	943	-44	5	-4.46	271907595	283155	124.24	987	991	933	1283	691	987	960.28	2.06	0	-75660	1008	997	992	981	976	995	979	287	296	500	650	1	1	57371525	541	37.72	0.51	12	0.49	25.00	1851.00	1950	20220802	-51.64	933	20230724	1.07	1745	-45.96	20230303	933	1.07	20230724	1950	-51.64	20220802	933	1.07	20230724	3.99	N	005320	500	286 억		1181032	N	N	0	N	00	N
46	20230724	120202	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	949	-38	5	-3.85	231178889	239969	105.29	987	991	933	1283	691	987	963.37	2.06	0	-68436	1008	997	992	981	976	995	979	287	296	500	650	1	1	57371525	544	37.96	0.51	12	0.42	25.00	1851.00	1950	20220802	-51.33	933	20230724	1.71	1745	-45.62	20230303	933	1.71	20230724	1950	-51.33	20220802	933	1.71	20230724	3.99	N	005320	500	286 억		1181032	N	N	0	N	00	N
47	20230724	110203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	944	-43	5	-4.36	178097240	183805	80.65	987	991	933	1283	691	987	968.95	2.06	0	-63420	1008	997	992	981	976	995	979	287	296	500	650	1	1	57371525	542	37.76	0.51	12	0.32	25.00	1851.00	1950	20220802	-51.59	933	20230724	1.18	1745	-45.90	20230303	933	1.18	20230724	1950	-51.59	20220802	933	1.18	20230724	3.99	N	005320	500	286 억		1181032	N	N	0	N	00	N
48	20230724	100200	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	966	-21	5	-2.13	128981965	132183	58.00	987	991	933	1283	691	987	975.78	2.06	0	-48312	1008	997	992	981	976	995	979	287	296	500	650	1	1	57371525	554	38.64	0.52	12	0.23	25.00	1851.00	1950	20220802	-50.46	933	20230724	3.54	1745	-44.64	20230303	933	3.54	20230724	1950	-50.46	20220802	933	3.54	20230724	3.99	N	005320	500	286 억		1181032	N	N	0	N	00	N
49	20230724	090201	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	986	-1	5	-0.10	8252347	8363	3.67	987	991	986	1283	691	987	986.77	2.06	0	-6820	1008	997	992	981	976	995	979	287	296	500	650	1	1	57371525	566	39.44	0.53	12	0.01	25.00	1851.00	1950	20220802	-49.44	986	20230724	0.00	1745	-43.50	20230303	986	0.00	20230724	1950	-49.44	20220802	986	0.00	20230724	3.99	N	005320	500	286 억		1181032	N	N	0	N	00	N
50	20230721	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	987	-16	5	-1.60	222844735	224723	127.97	1003	1003	987	1303	703	1003	991.65	2.12	0	-35052	1016	1009	1003	996	990	1006	993	287	300	500	660	1	1	57371525	566	39.48	0.53	12	0.39	25.00	1851.00	1950	20220802	-49.38	986	20221013	0.10	1745	-43.44	20230303	987	0.00	20230721	1950	-49.38	20220802	986	0.10	20221013	4.04	N	005320	500	286 억		1216035	N	N	4	N	00	N
51	20230721	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	991	-12	5	-1.20	210226583	211952	120.70	1003	1003	987	1303	703	1003	991.86	2.12	0	-33640	1016	1009	1003	996	990	1006	993	287	300	500	660	1	1	57371525	569	39.64	0.54	12	0.37	25.00	1851.00	1950	20220802	-49.18	986	20221013	0.51	1745	-43.21	20230303	987	0.41	20230721	1950	-49.18	20220802	986	0.51	20221013	4.04	N	005320	500	286 억		1216035	N	N	4	N	00	N
52	20230721	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	990	-13	5	-1.30	178982882	180360	102.71	1003	1003	989	1303	703	1003	992.36	2.12	0	-25396	1016	1009	1003	996	990	1006	993	287	300	500	660	1	1	57371525	568	39.60	0.53	12	0.31	25.00	1851.00	1950	20220802	-49.23	986	20221013	0.41	1745	-43.27	20230303	989	0.10	20230721	1950	-49.23	20220802	986	0.41	20221013	4.04	N	005320	500	286 억		1216035	N	N	4	N	00	N
53	20230721	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	992	-11	5	-1.10	153315842	154448	87.95	1003	1003	989	1303	703	1003	992.67	2.12	0	-17282	1016	1009	1003	996	990	1006	993	287	300	500	660	1	1	57371525	569	39.68	0.54	12	0.27	25.00	1851.00	1950	20220802	-49.13	986	20221013	0.61	1745	-43.15	20230303	989	0.30	20230721	1950	-49.13	20220802	986	0.61	20221013	4.04	N	005320	500	286 억		1216035	N	N	4	N	00	N
54	20230721	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	994	-9	5	-0.90	109453417	110186	62.75	1003	1003	990	1303	703	1003	993.35	2.12	0	-12538	1016	1009	1003	996	990	1006	993	287	300	500	660	1	1	57371525	570	39.76	0.54	12	0.19	25.00	1851.00	1950	20220802	-49.03	986	20221013	0.81	1745	-43.04	20230303	990	0.40	20230721	1950	-49.03	20220802	986	0.81	20221013	4.04	N	005320	500	286 억		1216035	N	N	4	N	00	N
55	20230721	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	996	-7	5	-0.70	78072660	78549	44.73	1003	1003	990	1303	703	1003	993.94	2.12	0	-14025	1016	1009	1003	996	990	1006	993	287	300	500	660	1	1	57371525	571	39.84	0.54	12	0.14	25.00	1851.00	1950	20220802	-48.92	986	20221013	1.01	1745	-42.92	20230303	990	0.61	20230721	1950	-48.92	20220802	986	1.01	20221013	4.04	N	005320	500	286 억		1216035	N	N	4	N	00	N
56	20230721	100203	57	100.00	KOSPI		유통업	N	N	N	N		N	993	-10	5	-1.00	46053319	46345	26.39	1003	1003	990	1303	703	1003	993.71	2.12	0	-9206	1016	1009	1003	996	990	1006	993	287	300	500	660	1	1	57371525	570	39.72	0.54	12	0.08	25.00	1851.00	1950	20220802	-49.08	986	20221013	0.71	1745	-43.09	20230303	990	0.30	20230721	1950	-49.08	20220802	986	0.71	20221013	4.04	N	005320	500	286 억		1216035	N	N	4	N	00	N
57	20230721	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	998	-5	5	-0.50	2271428	2271	1.29	1003	1003	998	1303	703	1003	1000.19	2.12	0	-1535	1016	1009	1003	996	990	1006	993	287	300	500	660	1	1	57371525	573	39.92	0.54	12	0.00	25.00	1851.00	1950	20220802	-48.82	986	20221013	1.22	1745	-42.81	20230303	990	0.81	20230719	1950	-48.82	20220802	986	1.22	20221013	4.04	N	005320	500	286 억		1216035	N	N	4	N	00	N
58	20230720	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	1003	-6	5	-0.59	175089908	175001	64.24	1010	1010	997	1311	707	1009	1000.51	2.09	0	14316	1076	1042	1016	982	956	1059	999	287	302	500	660	1	1	57371525	575	40.12	0.54	12	0.31	25.00	1851.00	1950	20220802	-48.56	986	20221013	1.72	1745	-42.52	20230303	990	1.31	20230719	1950	-48.56	20220802	986	1.72	20221013	4.04	N	005320	500	286 억		1200416	N	N	4	N	00	N
59	20230720	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	1000	-9	5	-0.89	158583891	158503	58.18	1010	1010	997	1311	707	1009	1000.51	2.09	0	14473	1076	1042	1016	982	956	1059	999	287	302	500	660	1	1	57371525	574	40.00	0.54	12	0.28	25.00	1851.00	1950	20220802	-48.72	986	20221013	1.42	1745	-42.69	20230303	990	1.01	20230719	1950	-48.72	20220802	986	1.42	20221013	4.04	N	005320	500	286 억		1200416	N	N	10	N	00	N
60	20230720	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	1000	-9	5	-0.89	137959741	137894	50.62	1010	1010	997	1311	707	1009	1000.48	2.09	0	14502	1076	1042	1016	982	956	1059	999	287	302	500	660	1	1	57371525	574	40.00	0.54	12	0.24	25.00	1851.00	1950	20220802	-48.72	986	20221013	1.42	1745	-42.69	20230303	990	1.01	20230719	1950	-48.72	20220802	986	1.42	20221013	4.04	N	005320	500	286 억		1200416	N	N	10	N	00	N
61	20230720	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	1000	-9	5	-0.89	111637777	111561	40.95	1010	1010	997	1311	707	1009	1000.69	2.09	0	18350	1076	1042	1016	982	956	1059	999	287	302	500	660	1	1	57371525	574	40.00	0.54	12	0.19	25.00	1851.00	1950	20220802	-48.72	986	20221013	1.42	1745	-42.69	20230303	990	1.01	20230719	1950	-48.72	20220802	986	1.42	20221013	4.04	N	005320	500	286 억		1200416	N	N	10	N	00	N
62	20230720	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	997	-12	5	-1.19	88562746	88440	32.46	1010	1010	997	1311	707	1009	1001.39	2.09	0	19474	1076	1042	1016	982	956	1059	999	287	302	500	660	1	1	57371525	572	39.88	0.54	12	0.15	25.00	1851.00	1950	20220802	-48.87	986	20221013	1.12	1745	-42.87	20230303	990	0.71	20230719	1950	-48.87	20220802	986	1.12	20221013	4.04	N	005320	500	286 억		1200416	N	N	10	N	00	N
63	20230720	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	1002	-7	5	-0.69	45478934	45436	16.68	1010	1010	997	1311	707	1009	1000.94	2.09	0	13859	1076	1042	1016	982	956	1059	999	287	302	500	660	1	1	57371525	575	40.08	0.54	12	0.08	25.00	1851.00	1950	20220802	-48.62	986	20221013	1.62	1745	-42.58	20230303	990	1.21	20230719	1950	-48.62	20220802	986	1.62	20221013	4.04	N	005320	500	286 억		1200416	N	N	10	N	00	N
64	20230720	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1000	-9	5	-0.89	36378032	36347	13.34	1010	1010	997	1311	707	1009	1000.85	2.09	0	11621	1076	1042	1016	982	956	1059	999	287	302	500	660	1	1	57371525	574	40.00	0.54	12	0.06	25.00	1851.00	1950	20220802	-48.72	986	20221013	1.42	1745	-42.69	20230303	990	1.01	20230719	1950	-48.72	20220802	986	1.42	20221013	4.04	N	005320	500	286 억		1200416	N	N	10	N	00	N
65	20230720	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1009	0	3	0.00	4722934	4680	1.72	1010	1010	1009	1311	707	1009	1009.17	2.09	0	-84	1076	1042	1016	982	956	1059	999	287	302	500	660	1	1	57371525	579	40.36	0.55	12	0.01	25.00	1851.00	1950	20220802	-48.26	986	20221013	2.33	1745	-42.18	20230303	990	1.92	20230719	1950	-48.26	20220802	986	2.33	20221013	4.04	N	005320	500	286 억		1200416	N	N	10	N	00	N
66	20230719	160204	57	100.00	KOSPI		유통업	N	N	N	N		N	1009	13	2	1.31	275325677	272433	69.01	990	1050	990	1294	698	996	1010.62	2.17	0	-41786	1023	1009	1000	986	977	1005	982	287	298	500	650	1	1	57371525	579	40.36	0.55	12	0.47	25.00	1851.00	1950	20220802	-48.26	986	20221013	2.33	1745	-42.18	20230303	990	1.92	20230719	1950	-48.26	20220802	986	2.33	20221013	4.01	N	005320	500	286 억		1242266	N	N	10	N	00	N
67	20230719	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	990	-6	5	-0.60	124231549	125097	31.69	990	1000	990	1294	698	996	993.08	2.17	0	-27477	1023	1009	1000	986	977	1005	982	287	298	500	650	1	1	57371525	568	39.60	0.53	12	0.22	25.00	1851.00	1950	20220802	-49.23	986	20221013	0.41	1745	-43.27	20230303	990	0.00	20230719	1950	-49.23	20220802	986	0.41	20221013	4.01	N	005320	500	286 억		1242266	N	N	223	N	00	N
68	20230719	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	996	0	3	0.00	104691647	105395	26.70	990	1000	990	1294	698	996	993.33	2.17	0	-23103	1023	1009	1000	986	977	1005	982	287	298	500	650	1	1	57371525	571	39.84	0.54	12	0.18	25.00	1851.00	1950	20220802	-48.92	986	20221013	1.01	1745	-42.92	20230303	990	0.61	20230719	1950	-48.92	20220802	986	1.01	20221013	4.01	N	005320	500	286 억		1242266	N	N	223	N	00	N
69	20230719	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	994	-2	5	-0.20	97131906	97798	24.77	990	1000	990	1294	698	996	993.19	2.17	0	-18642	1023	1009	1000	986	977	1005	982	287	298	500	650	1	1	57371525	570	39.76	0.54	12	0.17	25.00	1851.00	1950	20220802	-49.03	986	20221013	0.81	1745	-43.04	20230303	990	0.40	20230719	1950	-49.03	20220802	986	0.81	20221013	4.01	N	005320	500	286 억		1242266	N	N	223	N	00	N
70	20230719	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	990	-6	5	-0.60	94688610	95336	24.15	990	1000	990	1294	698	996	993.21	2.17	0	-18406	1023	1009	1000	986	977	1005	982	287	298	500	650	1	1	57371525	568	39.60	0.53	12	0.17	25.00	1851.00	1950	20220802	-49.23	986	20221013	0.41	1745	-43.27	20230303	990	0.00	20230719	1950	-49.23	20220802	986	0.41	20221013	4.01	N	005320	500	286 억		1242266	N	N	223	N	00	N
71	20230719	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	998	2	2	0.20	55963101	56321	14.27	990	1000	990	1294	698	996	993.65	2.17	0	-14606	1023	1009	1000	986	977	1005	982	287	298	500	650	1	1	57371525	573	39.92	0.54	12	0.10	25.00	1851.00	1950	20220802	-48.82	986	20221013	1.22	1745	-42.81	20230303	990	0.81	20230719	1950	-48.82	20220802	986	1.22	20221013	4.01	N	005320	500	286 억		1242266	N	N	223	N	00	N
72	20230719	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	997	1	2	0.10	42836702	43164	10.93	990	997	990	1294	698	996	992.42	2.17	0	-14741	1023	1009	1000	986	977	1005	982	287	298	500	650	1	1	57371525	572	39.88	0.54	12	0.08	25.00	1851.00	1950	20220802	-48.87	986	20221013	1.12	1745	-42.87	20230303	990	0.71	20230719	1950	-48.87	20220802	986	1.12	20221013	4.01	N	005320	500	286 억		1242266	N	N	223	N	00	N
73	20230719	090203	57	100.00	KOSPI		유통업	N	N	N	N		N	996	0	3	0.00	10968282	11078	2.81	990	996	990	1294	698	996	990.10	2.17	0	0	1023	1009	1000	986	977	1005	982	287	298	500	650	1	1	57371525	571	39.84	0.54	12	0.02	25.00	1851.00	1950	20220802	-48.92	986	20221013	1.01	1745	-42.92	20230303	990	0.61	20230719	1950	-48.92	20220802	986	1.01	20221013	4.01	N	005320	500	286 억		1242266	N	N	223	N	00	N
74	20230718	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	996	-12	5	-1.19	392254952	393204	188.10	1008	1014	991	1310	706	1008	997.59	2.28	0	-59643	1032	1020	1014	1002	996	1017	999	287	302	500	660	1	1	57371525	571	39.84	0.54	12	0.69	25.00	1851.00	1950	20220802	-48.92	986	20221013	1.01	1745	-42.92	20230303	991	0.50	20230718	1950	-48.92	20220802	986	1.01	20221013	3.93	N	005320	500	286 억		1309670	N	N	223	N	00	N
75	20230718	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	996	-12	5	-1.19	372884761	373771	178.80	1008	1014	991	1310	706	1008	997.63	2.28	0	-58119	1032	1020	1014	1002	996	1017	999	287	302	500	660	1	1	57371525	571	39.84	0.54	12	0.65	25.00	1851.00	1950	20220802	-48.92	986	20221013	1.01	1745	-42.92	20230303	991	0.50	20230718	1950	-48.92	20220802	986	1.01	20221013	3.93	N	005320	500	286 억		1309670	N	N	52	N	00	N
76	20230718	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	995	-13	5	-1.29	330208262	330821	158.26	1008	1014	991	1310	706	1008	998.15	2.28	0	-46234	1032	1020	1014	1002	996	1017	999	287	302	500	660	1	1	57371525	571	39.80	0.54	12	0.58	25.00	1851.00	1950	20220802	-48.97	986	20221013	0.91	1745	-42.98	20230303	991	0.40	20230718	1950	-48.97	20220802	986	0.91	20221013	3.93	N	005320	500	286 억		1309670	N	N	52	N	00	N
77	20230718	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	998	-10	5	-0.99	302531741	303024	144.96	1008	1014	991	1310	706	1008	998.38	2.28	0	-37563	1032	1020	1014	1002	996	1017	999	287	302	500	660	1	1	57371525	573	39.92	0.54	12	0.53	25.00	1851.00	1950	20220802	-48.82	986	20221013	1.22	1745	-42.81	20230303	991	0.71	20230718	1950	-48.82	20220802	986	1.22	20221013	3.93	N	005320	500	286 억		1309670	N	N	52	N	00	N
78	20230718	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	994	-14	5	-1.39	269724120	270207	129.26	1008	1014	991	1310	706	1008	998.21	2.28	0	-38972	1032	1020	1014	1002	996	1017	999	287	302	500	660	1	1	57371525	570	39.76	0.54	12	0.47	25.00	1851.00	1950	20220802	-49.03	986	20221013	0.81	1745	-43.04	20230303	991	0.30	20230718	1950	-49.03	20220802	986	0.81	20221013	3.93	N	005320	500	286 억		1309670	N	N	52	N	00	N
79	20230718	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	994	-14	5	-1.39	222444464	222622	106.50	1008	1014	994	1310	706	1008	999.20	2.28	0	-43538	1032	1020	1014	1002	996	1017	999	287	302	500	660	1	1	57371525	570	39.76	0.54	12	0.39	25.00	1851.00	1950	20220802	-49.03	986	20221013	0.81	1745	-43.04	20230303	994	0.00	20230718	1950	-49.03	20220802	986	0.81	20221013	3.93	N	005320	500	286 억		1309670	N	N	52	N	00	N
80	20230718	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	998	-10	5	-0.99	161322312	161280	77.15	1008	1014	994	1310	706	1008	1000.26	2.28	0	-36249	1032	1020	1014	1002	996	1017	999	287	302	500	660	1	1	57371525	573	39.92	0.54	12	0.28	25.00	1851.00	1950	20220802	-48.82	986	20221013	1.22	1745	-42.81	20230303	994	0.40	20230718	1950	-48.82	20220802	986	1.22	20221013	3.93	N	005320	500	286 억		1309670	N	N	52	N	00	N
81	20230718	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1014	6	2	0.60	7812126	7750	3.71	1008	1014	1008	1310	706	1008	1008.02	2.28	0	27	1032	1020	1014	1002	996	1017	999	287	302	500	660	1	1	57371525	582	40.56	0.55	12	0.01	25.00	1851.00	1950	20220802	-48.00	986	20221013	2.84	1745	-41.89	20230303	1000	1.40	20230424	1950	-48.00	20220802	986	2.84	20221013	3.93	N	005320	500	286 억		1309670	N	N	52	N	00	N
82	20230717	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	1008	-20	5	-1.95	212167046	208739	72.94	1024	1026	1008	1336	720	1028	1016.42	2.39	0	-62313	1068	1048	1033	1013	998	1040	1005	287	308	500	670	1	1	57371525	578	40.32	0.54	12	0.36	25.00	1851.00	1950	20220802	-48.31	986	20221013	2.23	1745	-42.23	20230303	1000	0.80	20230424	1950	-48.31	20220802	986	2.23	20221013	3.95	N	005320	500	286 억		1372009	N	N	52	N	00	N
83	20230717	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	1012	-16	5	-1.56	191582089	188337	65.81	1024	1026	1009	1336	720	1028	1017.23	2.39	0	-61697	1068	1048	1033	1013	998	1040	1005	287	308	500	670	1	1	57371525	581	40.48	0.55	12	0.33	25.00	1851.00	1950	20220802	-48.10	986	20221013	2.64	1745	-42.01	20230303	1000	1.20	20230424	1950	-48.10	20220802	986	2.64	20221013	3.95	N	005320	500	286 억		1372009	N	N	22	N	00	N
84	20230717	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	1014	-14	5	-1.36	177599444	174538	60.99	1024	1026	1009	1336	720	1028	1017.54	2.39	0	-58102	1068	1048	1033	1013	998	1040	1005	287	308	500	670	1	1	57371525	582	40.56	0.55	12	0.30	25.00	1851.00	1950	20220802	-48.00	986	20221013	2.84	1745	-41.89	20230303	1000	1.40	20230424	1950	-48.00	20220802	986	2.84	20221013	3.95	N	005320	500	286 억		1372009	N	N	22	N	00	N
85	20230717	130159	57	100.00	KOSPI		유통업	N	N	N	N		N	1016	-12	5	-1.17	145664682	142969	49.96	1024	1026	1012	1336	720	1028	1018.86	2.39	0	-52627	1068	1048	1033	1013	998	1040	1005	287	308	500	670	1	1	57371525	583	40.64	0.55	12	0.25	25.00	1851.00	1950	20220802	-47.90	986	20221013	3.04	1745	-41.78	20230303	1000	1.60	20230424	1950	-47.90	20220802	986	3.04	20221013	3.95	N	005320	500	286 억		1372009	N	N	22	N	00	N
86	20230717	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	1016	-12	5	-1.17	112002331	109789	38.36	1024	1026	1015	1336	720	1028	1020.16	2.39	0	-46989	1068	1048	1033	1013	998	1040	1005	287	308	500	670	1	1	57371525	583	40.64	0.55	12	0.19	25.00	1851.00	1950	20220802	-47.90	986	20221013	3.04	1745	-41.78	20230303	1000	1.60	20230424	1950	-47.90	20220802	986	3.04	20221013	3.95	N	005320	500	286 억		1372009	N	N	22	N	00	N
87	20230717	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	-10	5	-0.97	94396440	92477	32.31	1024	1026	1017	1336	720	1028	1020.76	2.39	0	-40645	1068	1048	1033	1013	998	1040	1005	287	308	500	670	1	1	57371525	584	40.72	0.55	12	0.16	25.00	1851.00	1950	20220802	-47.79	986	20221013	3.25	1745	-41.66	20230303	1000	1.80	20230424	1950	-47.79	20220802	986	3.25	20221013	3.95	N	005320	500	286 억		1372009	N	N	22	N	00	N
88	20230717	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1020	-8	5	-0.78	62954159	61652	21.54	1024	1026	1017	1336	720	1028	1021.12	2.39	0	-39093	1068	1048	1033	1013	998	1040	1005	287	308	500	670	1	1	57371525	585	40.80	0.55	12	0.11	25.00	1851.00	1950	20220802	-47.69	986	20221013	3.45	1745	-41.55	20230303	1000	2.00	20230424	1950	-47.69	20220802	986	3.45	20221013	3.95	N	005320	500	286 억		1372009	N	N	22	N	00	N
89	20230717	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1023	-5	5	-0.49	13163297	12850	4.49	1024	1026	1023	1336	720	1028	1024.38	2.39	0	-8823	1068	1048	1033	1013	998	1040	1005	287	308	500	670	1	1	57371525	587	40.92	0.55	12	0.02	25.00	1851.00	1950	20220802	-47.54	986	20221013	3.75	1745	-41.38	20230303	1000	2.30	20230424	1950	-47.54	20220802	986	3.75	20221013	3.95	N	005320	500	286 억		1372009	N	N	22	N	00	N
90	20230714	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	1028	-20	5	-1.91	293576776	286024	184.88	1053	1053	1018	1362	734	1048	1026.40	2.60	0	-115758	1067	1057	1047	1037	1027	1062	1042	287	314	500	690	1	1	57371525	590	41.12	0.56	12	0.50	25.00	1851.00	1970	20220713	-47.82	986	20221013	4.26	1745	-41.09	20230303	1000	2.80	20230424	1950	-47.28	20220802	986	4.26	20221013	3.95	N	005320	500	286 억		1491421	N	N	22	N	00	N
91	20230714	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	1023	-25	5	-2.39	270474120	263511	170.33	1053	1053	1018	1362	734	1048	1026.42	2.60	0	-107476	1067	1057	1047	1037	1027	1062	1042	287	314	500	690	1	1	57371525	587	40.92	0.55	12	0.46	25.00	1851.00	1970	20220713	-48.07	986	20221013	3.75	1745	-41.38	20230303	1000	2.30	20230424	1950	-47.54	20220802	986	3.75	20221013	3.95	N	005320	500	286 억		1491421	N	N	181	N	00	N
92	20230714	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	1025	-23	5	-2.19	155741484	151143	97.70	1053	1053	1024	1362	734	1048	1030.42	2.60	0	-88493	1067	1057	1047	1037	1027	1062	1042	287	314	500	690	1	1	57371525	588	41.00	0.55	12	0.26	25.00	1851.00	1970	20220713	-47.97	986	20221013	3.96	1745	-41.26	20230303	1000	2.50	20230424	1950	-47.44	20220802	986	3.96	20221013	3.95	N	005320	500	286 억		1491421	N	N	181	N	00	N
93	20230714	130159	57	100.00	KOSPI		유통업	N	N	N	N		N	1025	-23	5	-2.19	126163444	122301	79.05	1053	1053	1025	1362	734	1048	1031.58	2.60	0	-74393	1067	1057	1047	1037	1027	1062	1042	287	314	500	690	1	1	57371525	588	41.00	0.55	12	0.21	25.00	1851.00	1970	20220713	-47.97	986	20221013	3.96	1745	-41.26	20230303	1000	2.50	20230424	1950	-47.44	20220802	986	3.96	20221013	3.95	N	005320	500	286 억		1491421	N	N	181	N	00	N
94	20230714	120200	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	-17	5	-1.62	93296584	90348	58.40	1053	1053	1027	1362	734	1048	1032.64	2.60	0	-59395	1067	1057	1047	1037	1027	1062	1042	287	314	500	690	1	1	57371525	592	41.24	0.56	12	0.16	25.00	1851.00	1970	20220713	-47.66	986	20221013	4.56	1745	-40.92	20230303	1000	3.10	20230424	1950	-47.13	20220802	986	4.56	20221013	3.95	N	005320	500	286 억		1491421	N	N	181	N	00	N
95	20230714	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	-19	5	-1.81	61296576	59254	38.30	1053	1053	1027	1362	734	1048	1034.47	2.60	0	-45632	1067	1057	1047	1037	1027	1062	1042	287	314	500	690	1	1	57371525	590	41.16	0.56	12	0.10	25.00	1851.00	1970	20220713	-47.77	986	20221013	4.36	1745	-41.03	20230303	1000	2.90	20230424	1950	-47.23	20220802	986	4.36	20221013	3.95	N	005320	500	286 억		1491421	N	N	181	N	00	N
96	20230714	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	-17	5	-1.62	48402596	46718	30.20	1053	1053	1029	1362	734	1048	1036.06	2.60	0	-39089	1067	1057	1047	1037	1027	1062	1042	287	314	500	690	1	1	57371525	592	41.24	0.56	12	0.08	25.00	1851.00	1970	20220713	-47.66	986	20221013	4.56	1745	-40.92	20230303	1000	3.10	20230424	1950	-47.13	20220802	986	4.56	20221013	3.95	N	005320	500	286 억		1491421	N	N	181	N	00	N
97	20230714	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	4	2	0.38	2830969	2697	1.74	1053	1053	1042	1362	734	1048	1049.68	2.60	0	-212	1067	1057	1047	1037	1027	1062	1042	287	314	500	690	1	1	57371525	604	42.08	0.57	12	0.00	25.00	1851.00	1970	20220713	-46.60	986	20221013	6.69	1745	-39.71	20230303	1000	5.20	20230424	1950	-46.05	20220802	986	6.69	20221013	3.95	N	005320	500	286 억		1491421	N	N	181	N	00	N
98	20230713	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	1048	12	2	1.16	162596939	154705	141.01	1038	1057	1037	1346	726	1036	1051.01	2.64	0	-17889	1052	1044	1037	1029	1022	1040	1025	287	310	500	680	1	1	57371525	601	41.92	0.57	12	0.27	25.00	1851.00	2370	20220712	-55.78	986	20221013	6.29	1745	-39.94	20230303	1000	4.80	20230424	1970	-46.80	20220713	986	6.29	20221013	3.97	N	005320	500	286 억		1513833	N	N	181	N	00	N
99	20230713	150158	57	100.00	KOSPI		유통업	N	N	N	N		N	1054	18	2	1.74	155141583	147555	134.49	1038	1057	1037	1346	726	1036	1051.42	2.64	0	-15619	1052	1044	1037	1029	1022	1040	1025	287	310	500	680	1	1	57371525	605	42.16	0.57	12	0.26	25.00	1851.00	2370	20220712	-55.53	986	20221013	6.90	1745	-39.60	20230303	1000	5.40	20230424	1970	-46.50	20220713	986	6.90	20221013	3.97	N	005320	500	286 억		1513833	N	N	1	N	00	N
100	20230713	140159	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	9	2	0.87	150618731	143231	130.55	1038	1057	1037	1346	726	1036	1051.58	2.64	0	-15586	1052	1044	1037	1029	1022	1040	1025	287	310	500	680	1	1	57371525	600	41.80	0.56	12	0.25	25.00	1851.00	2370	20220712	-55.91	986	20221013	5.98	1745	-40.11	20230303	1000	4.50	20230424	1970	-46.95	20220713	986	5.98	20221013	3.97	N	005320	500	286 억		1513833	N	N	1	N	00	N
101	20230713	130159	57	100.00	KOSPI		유통업	N	N	N	N		N	1053	17	2	1.64	117019855	111277	101.43	1038	1057	1037	1346	726	1036	1051.61	2.64	0	-1681	1052	1044	1037	1029	1022	1040	1025	287	310	500	680	1	1	57371525	604	42.12	0.57	12	0.19	25.00	1851.00	2370	20220712	-55.57	986	20221013	6.80	1745	-39.66	20230303	1000	5.30	20230424	1970	-46.55	20220713	986	6.80	20221013	3.97	N	005320	500	286 억		1513833	N	N	1	N	00	N
102	20230713	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	16	2	1.54	96663397	91966	83.82	1038	1057	1037	1346	726	1036	1051.08	2.64	0	2411	1052	1044	1037	1029	1022	1040	1025	287	310	500	680	1	1	57371525	604	42.08	0.57	12	0.16	25.00	1851.00	2370	20220712	-55.61	986	20221013	6.69	1745	-39.71	20230303	1000	5.20	20230424	1970	-46.60	20220713	986	6.69	20221013	3.97	N	005320	500	286 억		1513833	N	N	1	N	00	N
103	20230713	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	1056	20	2	1.93	89823290	85473	77.91	1038	1057	1037	1346	726	1036	1050.90	2.64	0	2600	1052	1044	1037	1029	1022	1040	1025	287	310	500	680	1	1	57371525	606	42.24	0.57	12	0.15	25.00	1851.00	2370	20220712	-55.44	986	20221013	7.10	1745	-39.48	20230303	1000	5.60	20230424	1970	-46.40	20220713	986	7.10	20221013	3.97	N	005320	500	286 억		1513833	N	N	1	N	00	N
104	20230713	100159	57	100.00	KOSPI		유통업	N	N	N	N		N	1055	19	2	1.83	70564239	67207	61.26	1038	1055	1037	1346	726	1036	1049.95	2.64	0	1065	1052	1044	1037	1029	1022	1040	1025	287	310	500	680	1	1	57371525	605	42.20	0.57	12	0.12	25.00	1851.00	2370	20220712	-55.49	986	20221013	7.00	1745	-39.54	20230303	1000	5.50	20230424	1970	-46.45	20220713	986	7.00	20221013	3.97	N	005320	500	286 억		1513833	N	N	1	N	00	N
105	20230713	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	5	2	0.48	2308524	2224	2.03	1038	1041	1038	1346	726	1036	1038.01	2.64	0	0	1052	1044	1037	1029	1022	1040	1025	287	310	500	680	1	1	57371525	597	41.64	0.56	12	0.00	25.00	1851.00	2370	20220712	-56.08	986	20221013	5.58	1745	-40.34	20230303	1000	4.10	20230424	1970	-47.16	20220713	986	5.58	20221013	3.97	N	005320	500	286 억		1513833	N	N	1	N	00	N
106	20230712	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	1036	4	2	0.39	113484813	109607	48.13	1045	1045	1030	1341	723	1032	1035.38	2.65	0	-7219	1053	1042	1033	1022	1013	1038	1018	287	309	500	680	1	1	57371525	594	41.44	0.56	12	0.19	25.00	1851.00	2370	20220712	-56.29	986	20221013	5.07	1745	-40.63	20230303	1000	3.60	20230424	2370	-56.29	20220712	986	5.07	20221013	4.02	N	005320	500	286 억		1521140	N	N	1	N	00	N
107	20230712	150158	57	100.00	KOSPI		유통업	N	N	N	N		N	1036	4	2	0.39	101634307	98168	43.11	1045	1045	1030	1341	723	1032	1035.31	2.65	0	-8295	1053	1042	1033	1022	1013	1038	1018	287	309	500	680	1	1	57371525	594	41.44	0.56	12	0.17	25.00	1851.00	2370	20220712	-56.29	986	20221013	5.07	1745	-40.63	20230303	1000	3.60	20230424	2370	-56.29	20220712	986	5.07	20221013	4.02	N	005320	500	286 억		1521140	N	N	62	N	00	N
108	20230712	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	3	2	0.29	85128403	82290	36.13	1045	1045	1030	1341	723	1032	1034.49	2.65	0	-9686	1053	1042	1033	1022	1013	1038	1018	287	309	500	680	1	1	57371525	594	41.40	0.56	12	0.14	25.00	1851.00	2370	20220712	-56.33	986	20221013	4.97	1745	-40.69	20230303	1000	3.50	20230424	2370	-56.33	20220712	986	4.97	20221013	4.02	N	005320	500	286 억		1521140	N	N	62	N	00	N
109	20230712	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	5	2	0.48	81077779	78373	34.41	1045	1045	1030	1341	723	1032	1034.51	2.65	0	-9686	1053	1042	1033	1022	1013	1038	1018	287	309	500	680	1	1	57371525	595	41.48	0.56	12	0.14	25.00	1851.00	2370	20220712	-56.24	986	20221013	5.17	1745	-40.57	20230303	1000	3.70	20230424	2370	-56.24	20220712	986	5.17	20221013	4.02	N	005320	500	286 억		1521140	N	N	62	N	00	N
110	20230712	120158	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	3	2	0.29	54658132	52827	23.20	1045	1045	1030	1341	723	1032	1034.66	2.65	0	-8614	1053	1042	1033	1022	1013	1038	1018	287	309	500	680	1	1	57371525	594	41.40	0.56	12	0.09	25.00	1851.00	2370	20220712	-56.33	986	20221013	4.97	1745	-40.69	20230303	1000	3.50	20230424	2370	-56.33	20220712	986	4.97	20221013	4.02	N	005320	500	286 억		1521140	N	N	62	N	00	N
111	20230712	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	-1	5	-0.10	49583337	47912	21.04	1045	1045	1030	1341	723	1032	1034.88	2.65	0	-7148	1053	1042	1033	1022	1013	1038	1018	287	309	500	680	1	1	57371525	592	41.24	0.56	12	0.08	25.00	1851.00	2370	20220712	-56.50	986	20221013	4.56	1745	-40.92	20230303	1000	3.10	20230424	2370	-56.50	20220712	986	4.56	20221013	4.02	N	005320	500	286 억		1521140	N	N	62	N	00	N
112	20230712	100159	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	0	3	0.00	32924192	31760	13.95	1045	1045	1032	1341	723	1032	1036.66	2.65	0	-4413	1053	1042	1033	1022	1013	1038	1018	287	309	500	680	1	1	57371525	592	41.28	0.56	12	0.06	25.00	1851.00	2370	20220712	-56.46	986	20221013	4.67	1745	-40.86	20230303	1000	3.20	20230424	2370	-56.46	20220712	986	4.67	20221013	4.02	N	005320	500	286 억		1521140	N	N	62	N	00	N
113	20230712	090158	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	13	2	1.26	6432137	6161	2.71	1045	1045	1043	1341	723	1032	1044.01	2.65	0	-3361	1053	1042	1033	1022	1013	1038	1018	287	309	500	680	1	1	57371525	600	41.80	0.56	12	0.01	25.00	1851.00	2370	20220712	-55.91	986	20221013	5.98	1745	-40.11	20230303	1000	4.50	20230424	2370	-55.91	20220712	986	5.98	20221013	4.02	N	005320	500	286 억		1521140	N	N	62	N	00	N
114	20230711	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	-7	5	-0.67	235060479	227732	132.47	1036	1044	1024	1350	728	1039	1032.18	2.79	0	-79920	1060	1049	1039	1028	1018	1044	1023	287	311	500	680	1	1	57371525	592	41.28	0.56	12	0.40	25.00	1851.00	2370	20220712	-56.46	986	20221013	4.67	1745	-40.86	20230303	1000	3.20	20230424	2370	-56.46	20220712	986	4.67	20221013	3.96	N	005320	500	286 억		1603340	N	N	62	N	00	N
115	20230711	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	-7	5	-0.67	223589549	216588	125.99	1036	1044	1024	1350	728	1039	1032.33	2.79	0	-80009	1060	1049	1039	1028	1018	1044	1023	287	311	500	680	1	1	57371525	592	41.28	0.56	12	0.38	25.00	1851.00	2370	20220712	-56.46	986	20221013	4.67	1745	-40.86	20230303	1000	3.20	20230424	2370	-56.46	20220712	986	4.67	20221013	3.96	N	005320	500	286 억		1603340	N	N	0	N	00	N
116	20230711	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	-10	5	-0.96	193714843	187533	109.08	1036	1044	1025	1350	728	1039	1032.96	2.79	0	-77552	1060	1049	1039	1028	1018	1044	1023	287	311	500	680	1	1	57371525	590	41.16	0.56	12	0.33	25.00	1851.00	2370	20220712	-56.58	986	20221013	4.36	1745	-41.03	20230303	1000	2.90	20230424	2370	-56.58	20220712	986	4.36	20221013	3.96	N	005320	500	286 억		1603340	N	N	0	N	00	N
117	20230711	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	-9	5	-0.87	157301566	152110	88.48	1036	1044	1028	1350	728	1039	1034.13	2.79	0	-67984	1060	1049	1039	1028	1018	1044	1023	287	311	500	680	1	1	57371525	591	41.20	0.56	12	0.27	25.00	1851.00	2370	20220712	-56.54	986	20221013	4.46	1745	-40.97	20230303	1000	3.00	20230424	2370	-56.54	20220712	986	4.46	20221013	3.96	N	005320	500	286 억		1603340	N	N	0	N	00	N
118	20230711	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	1033	-6	5	-0.58	120271036	116143	67.56	1036	1044	1030	1350	728	1039	1035.54	2.79	0	-40902	1060	1049	1039	1028	1018	1044	1023	287	311	500	680	1	1	57371525	593	41.32	0.56	12	0.20	25.00	1851.00	2370	20220712	-56.41	986	20221013	4.77	1745	-40.80	20230303	1000	3.30	20230424	2370	-56.41	20220712	986	4.77	20221013	3.96	N	005320	500	286 억		1603340	N	N	0	N	00	N
119	20230711	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	0	3	0.00	78912785	76077	44.25	1036	1044	1035	1350	728	1039	1037.28	2.79	0	-16924	1060	1049	1039	1028	1018	1044	1023	287	311	500	680	1	1	57371525	596	41.56	0.56	12	0.13	25.00	1851.00	2370	20220712	-56.16	986	20221013	5.38	1745	-40.46	20230303	1000	3.90	20230424	2370	-56.16	20220712	986	5.38	20221013	3.96	N	005320	500	286 억		1603340	N	N	0	N	00	N
120	20230711	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	1	2	0.10	47635231	45922	26.71	1036	1044	1036	1350	728	1039	1037.31	2.79	0	6419	1060	1049	1039	1028	1018	1044	1023	287	311	500	680	1	1	57371525	597	41.60	0.56	12	0.08	25.00	1851.00	2370	20220712	-56.12	986	20221013	5.48	1745	-40.40	20230303	1000	4.00	20230424	2370	-56.12	20220712	986	5.48	20221013	3.96	N	005320	500	286 억		1603340	N	N	0	N	00	N
121	20230711	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	1036	-3	5	-0.29	27272700	26325	15.31	1036	1036	1036	1350	728	1039	1036.00	2.79	0	4825	1060	1049	1039	1028	1018	1044	1023	287	311	500	680	1	1	57371525	594	41.44	0.56	12	0.05	25.00	1851.00	2370	20220712	-56.29	986	20221013	5.07	1745	-40.63	20230303	1000	3.60	20230424	2370	-56.29	20220712	986	5.07	20221013	3.96	N	005320	500	286 억		1603340	N	N	0	N	00	N
122	20230710	160156	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	-4	5	-0.38	174454055	168007	97.88	1040	1050	1029	1355	731	1043	1038.37	2.73	0	30226	1055	1048	1041	1034	1027	1050	1036	287	312	500	680	1	1	57371525	596	41.56	0.56	12	0.29	25.00	1851.00	2370	20220712	-56.16	986	20221013	5.38	1745	-40.46	20230303	1000	3.90	20230424	2370	-56.16	20220712	986	5.38	20221013	3.91	N	005320	500	286 억		1563887	N	N	0	N	00	N
123	20230710	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	1038	-5	5	-0.48	138762614	133638	77.86	1040	1049	1029	1355	731	1043	1038.35	2.73	0	30276	1055	1048	1041	1034	1027	1050	1036	287	312	500	680	1	1	57371525	596	41.52	0.56	12	0.23	25.00	1851.00	2370	20220712	-56.20	986	20221013	5.27	1745	-40.52	20230303	1000	3.80	20230424	2370	-56.20	20220712	986	5.27	20221013	3.91	N	005320	500	286 억		1563887	N	N	0	N	00	N
124	20230710	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	4	2	0.38	119412278	115035	67.02	1040	1049	1029	1355	731	1043	1038.05	2.73	0	24895	1055	1048	1041	1034	1027	1050	1036	287	312	500	680	1	1	57371525	601	41.88	0.57	12	0.20	25.00	1851.00	2370	20220712	-55.82	986	20221013	6.19	1745	-40.00	20230303	1000	4.70	20230424	2370	-55.82	20220712	986	6.19	20221013	3.91	N	005320	500	286 억		1563887	N	N	0	N	00	N
125	20230710	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	3	2	0.29	106786623	102924	59.96	1040	1049	1029	1355	731	1043	1037.53	2.73	0	23679	1055	1048	1041	1034	1027	1050	1036	287	312	500	680	1	1	57371525	600	41.84	0.57	12	0.18	25.00	1851.00	2370	20220712	-55.86	986	20221013	6.09	1745	-40.06	20230303	1000	4.60	20230424	2370	-55.86	20220712	986	6.09	20221013	3.91	N	005320	500	286 억		1563887	N	N	0	N	00	N
126	20230710	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	1044	1	2	0.10	94569408	91213	53.14	1040	1049	1029	1355	731	1043	1036.80	2.73	0	22221	1055	1048	1041	1034	1027	1050	1036	287	312	500	680	1	1	57371525	599	41.76	0.56	12	0.16	25.00	1851.00	2370	20220712	-55.95	986	20221013	5.88	1745	-40.17	20230303	1000	4.40	20230424	2370	-55.95	20220712	986	5.88	20221013	3.91	N	005320	500	286 억		1563887	N	N	0	N	00	N
127	20230710	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	6	2	0.58	84883754	81945	47.74	1040	1049	1029	1355	731	1043	1035.86	2.73	0	21371	1055	1048	1041	1034	1027	1050	1036	287	312	500	680	1	1	57371525	602	41.96	0.57	12	0.14	25.00	1851.00	2370	20220712	-55.74	986	20221013	6.39	1745	-39.89	20230303	1000	4.90	20230424	2370	-55.74	20220712	986	6.39	20221013	3.91	N	005320	500	286 억		1563887	N	N	0	N	00	N
128	20230710	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	-4	5	-0.38	53510222	51822	30.19	1040	1040	1029	1355	731	1043	1032.58	2.73	0	3171	1055	1048	1041	1034	1027	1050	1036	287	312	500	680	1	1	57371525	596	41.56	0.56	12	0.09	25.00	1851.00	2370	20220712	-56.16	986	20221013	5.38	1745	-40.46	20230303	1000	3.90	20230424	2370	-56.16	20220712	986	5.38	20221013	3.91	N	005320	500	286 억		1563887	N	N	0	N	00	N
129	20230710	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	-3	5	-0.29	4517747	4347	2.53	1040	1040	1035	1355	731	1043	1039.28	2.73	0	-869	1055	1048	1041	1034	1027	1050	1036	287	312	500	680	1	1	57371525	597	41.60	0.56	12	0.01	25.00	1851.00	2370	20220712	-56.12	986	20221013	5.48	1745	-40.40	20230303	1000	4.00	20230424	2370	-56.12	20220712	986	5.48	20221013	3.91	N	005320	500	286 억		1563887	N	N	0	N	00	N
130	20230707	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	-9	5	-0.86	174008423	167348	66.18	1043	1048	1034	1367	737	1052	1039.79	2.81	0	-34731	1072	1061	1053	1042	1034	1058	1039	287	315	500	690	1	1	57371525	598	41.72	0.56	12	0.29	25.00	1851.00	2370	20220712	-55.99	986	20221013	5.78	1745	-40.23	20230303	1000	4.30	20230424	2370	-55.99	20220712	986	5.78	20221013	3.85	N	005320	500	286 억		1612697	N	N	32	N	00	N
131	20230707	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	-17	5	-1.62	157132713	151144	59.77	1043	1048	1034	1367	737	1052	1039.62	2.81	0	-29305	1072	1061	1053	1042	1034	1058	1039	287	315	500	690	1	1	57371525	594	41.40	0.56	12	0.26	25.00	1851.00	2370	20220712	-56.33	986	20221013	4.97	1745	-40.69	20230303	1000	3.50	20230424	2370	-56.33	20220712	986	4.97	20221013	3.85	N	005320	500	286 억		1612697	N	N	32	N	00	N
132	20230707	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	-11	5	-1.05	122221649	117501	46.47	1043	1048	1034	1367	737	1052	1040.18	2.81	0	-25939	1072	1061	1053	1042	1034	1058	1039	287	315	500	690	1	1	57371525	597	41.64	0.56	12	0.20	25.00	1851.00	2370	20220712	-56.08	986	20221013	5.58	1745	-40.34	20230303	1000	4.10	20230424	2370	-56.08	20220712	986	5.58	20221013	3.85	N	005320	500	286 억		1612697	N	N	32	N	00	N
133	20230707	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	-11	5	-1.05	111169048	106879	42.27	1043	1048	1034	1367	737	1052	1040.14	2.81	0	-27823	1072	1061	1053	1042	1034	1058	1039	287	315	500	690	1	1	57371525	597	41.64	0.56	12	0.19	25.00	1851.00	2370	20220712	-56.08	986	20221013	5.58	1745	-40.34	20230303	1000	4.10	20230424	2370	-56.08	20220712	986	5.58	20221013	3.85	N	005320	500	286 억		1612697	N	N	32	N	00	N
134	20230707	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	-11	5	-1.05	99411244	95610	37.81	1043	1048	1034	1367	737	1052	1039.76	2.81	0	-29995	1072	1061	1053	1042	1034	1058	1039	287	315	500	690	1	1	57371525	597	41.64	0.56	12	0.17	25.00	1851.00	2370	20220712	-56.08	986	20221013	5.58	1745	-40.34	20230303	1000	4.10	20230424	2370	-56.08	20220712	986	5.58	20221013	3.85	N	005320	500	286 억		1612697	N	N	32	N	00	N
135	20230707	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	-17	5	-1.62	84273888	81016	32.04	1043	1048	1035	1367	737	1052	1040.21	2.81	0	-26600	1072	1061	1053	1042	1034	1058	1039	287	315	500	690	1	1	57371525	594	41.40	0.56	12	0.14	25.00	1851.00	2370	20220712	-56.33	986	20221013	4.97	1745	-40.69	20230303	1000	3.50	20230424	2370	-56.33	20220712	986	4.97	20221013	3.85	N	005320	500	286 억		1612697	N	N	32	N	00	N
136	20230707	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	-9	5	-0.86	48167094	46233	18.28	1043	1048	1038	1367	737	1052	1041.83	2.81	0	-20079	1072	1061	1053	1042	1034	1058	1039	287	315	500	690	1	1	57371525	598	41.72	0.56	12	0.08	25.00	1851.00	2370	20220712	-55.99	986	20221013	5.78	1745	-40.23	20230303	1000	4.30	20230424	2370	-55.99	20220712	986	5.78	20221013	3.85	N	005320	500	286 억		1612697	N	N	32	N	00	N
137	20230707	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	-9	5	-0.86	10547599	10114	4.00	1043	1043	1041	1367	737	1052	1042.87	2.81	0	695	1072	1061	1053	1042	1034	1058	1039	287	315	500	690	1	1	57371525	598	41.72	0.56	12	0.02	25.00	1851.00	2370	20220712	-55.99	986	20221013	5.78	1745	-40.23	20230303	1000	4.30	20230424	2370	-55.99	20220712	986	5.78	20221013	3.85	N	005320	500	286 억		1612697	N	N	32	N	00	N
138	20230706	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	-10	5	-0.94	266263055	252644	88.53	1061	1064	1045	1380	744	1062	1053.91	2.97	0	-90489	1102	1082	1070	1050	1038	1076	1044	287	318	500	700	1	1	57371525	604	42.08	0.57	12	0.44	25.00	1851.00	2370	20220712	-55.61	986	20221013	6.69	1745	-39.71	20230303	1000	5.20	20230424	2370	-55.61	20220712	986	6.69	20221013	3.76	N	005320	500	286 억		1704355	N	N	32	N	00	N
139	20230706	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	-15	5	-1.41	250580631	237675	83.29	1061	1064	1045	1380	744	1062	1054.30	2.97	0	-85498	1102	1082	1070	1050	1038	1076	1044	287	318	500	700	1	1	57371525	601	41.88	0.57	12	0.41	25.00	1851.00	2370	20220712	-55.82	986	20221013	6.19	1745	-40.00	20230303	1000	4.70	20230424	2370	-55.82	20220712	986	6.19	20221013	3.76	N	005320	500	286 억		1704355	N	N	0	N	00	N
140	20230706	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	-12	5	-1.13	240058862	227654	79.78	1061	1064	1045	1380	744	1062	1054.49	2.97	0	-81905	1102	1082	1070	1050	1038	1076	1044	287	318	500	700	1	1	57371525	602	42.00	0.57	12	0.40	25.00	1851.00	2370	20220712	-55.70	986	20221013	6.49	1745	-39.83	20230303	1000	5.00	20230424	2370	-55.70	20220712	986	6.49	20221013	3.76	N	005320	500	286 억		1704355	N	N	0	N	00	N
141	20230706	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1053	-9	5	-0.85	209376592	198424	69.53	1061	1064	1047	1380	744	1062	1055.20	2.97	0	-66205	1102	1082	1070	1050	1038	1076	1044	287	318	500	700	1	1	57371525	604	42.12	0.57	12	0.35	25.00	1851.00	2370	20220712	-55.57	986	20221013	6.80	1745	-39.66	20230303	1000	5.30	20230424	2370	-55.57	20220712	986	6.80	20221013	3.76	N	005320	500	286 억		1704355	N	N	0	N	00	N
142	20230706	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	1056	-6	5	-0.56	144648050	136973	48.00	1061	1064	1047	1380	744	1062	1056.03	2.97	0	-24607	1102	1082	1070	1050	1038	1076	1044	287	318	500	700	1	1	57371525	606	42.24	0.57	12	0.24	25.00	1851.00	2370	20220712	-55.44	986	20221013	7.10	1745	-39.48	20230303	1000	5.60	20230424	2370	-55.44	20220712	986	7.10	20221013	3.76	N	005320	500	286 억		1704355	N	N	0	N	00	N
143	20230706	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1055	-7	5	-0.66	136985769	129718	45.46	1061	1064	1047	1380	744	1062	1056.03	2.97	0	-24607	1102	1082	1070	1050	1038	1076	1044	287	318	500	700	1	1	57371525	605	42.20	0.57	12	0.23	25.00	1851.00	2370	20220712	-55.49	986	20221013	7.00	1745	-39.54	20230303	1000	5.50	20230424	2370	-55.49	20220712	986	7.00	20221013	3.76	N	005320	500	286 억		1704355	N	N	0	N	00	N
144	20230706	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	-2	5	-0.19	123509890	116997	41.00	1061	1062	1047	1380	744	1062	1055.67	2.97	0	-24608	1102	1082	1070	1050	1038	1076	1044	287	318	500	700	1	1	57371525	608	42.40	0.57	12	0.20	25.00	1851.00	2370	20220712	-55.27	986	20221013	7.51	1745	-39.26	20230303	1000	6.00	20230424	2370	-55.27	20220712	986	7.51	20221013	3.76	N	005320	500	286 억		1704355	N	N	0	N	00	N
145	20230706	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	-2	5	-0.19	9669157	9122	3.20	1061	1062	1059	1380	744	1062	1059.98	2.97	0	-1237	1102	1082	1070	1050	1038	1076	1044	287	318	500	700	1	1	57371525	608	42.40	0.57	12	0.02	25.00	1851.00	2370	20220712	-55.27	986	20221013	7.51	1745	-39.26	20230303	1000	6.00	20230424	2370	-55.27	20220712	986	7.51	20221013	3.76	N	005320	500	286 억		1704355	N	N	0	N	00	N
146	20230705	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1062	-21	5	-1.94	303184228	285030	69.78	1090	1090	1058	1407	759	1083	1063.69	3.12	0	-87352	1124	1103	1086	1065	1048	1095	1057	287	324	500	710	1	1	57371525	609	42.48	0.57	12	0.50	25.00	1851.00	2370	20220712	-55.19	986	20221013	7.71	1745	-39.14	20230303	1000	6.20	20230424	2370	-55.19	20220712	986	7.71	20221013	3.67	N	005320	500	286 억		1791832	N	N	0	N	00	N
147	20230705	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	-24	5	-2.22	282204822	265225	64.93	1090	1090	1058	1407	759	1083	1064.02	3.12	0	-82536	1124	1103	1086	1065	1048	1095	1057	287	324	500	710	1	1	57371525	608	42.36	0.57	12	0.46	25.00	1851.00	2370	20220712	-55.32	986	20221013	7.40	1745	-39.31	20230303	1000	5.90	20230424	2370	-55.32	20220712	986	7.40	20221013	3.67	N	005320	500	286 억		1791832	N	N	0	N	00	N
148	20230705	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	-24	5	-2.22	244798289	229902	56.28	1090	1090	1059	1407	759	1083	1064.79	3.12	0	-73283	1124	1103	1086	1065	1048	1095	1057	287	324	500	710	1	1	57371525	608	42.36	0.57	12	0.40	25.00	1851.00	2370	20220712	-55.32	986	20221013	7.40	1745	-39.31	20230303	1000	5.90	20230424	2370	-55.32	20220712	986	7.40	20221013	3.67	N	005320	500	286 억		1791832	N	N	0	N	00	N
149	20230705	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	1065	-18	5	-1.66	210995662	198032	48.48	1090	1090	1059	1407	759	1083	1065.46	3.12	0	-57888	1124	1103	1086	1065	1048	1095	1057	287	324	500	710	1	1	57371525	611	42.60	0.58	12	0.35	25.00	1851.00	2370	20220712	-55.06	986	20221013	8.01	1745	-38.97	20230303	1000	6.50	20230424	2370	-55.06	20220712	986	8.01	20221013	3.67	N	005320	500	286 억		1791832	N	N	0	N	00	N
150	20230705	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	-23	5	-2.12	174673370	163886	40.12	1090	1090	1059	1407	759	1083	1065.82	3.12	0	-47523	1124	1103	1086	1065	1048	1095	1057	287	324	500	710	1	1	57371525	608	42.40	0.57	12	0.29	25.00	1851.00	2370	20220712	-55.27	986	20221013	7.51	1745	-39.26	20230303	1000	6.00	20230424	2370	-55.27	20220712	986	7.51	20221013	3.67	N	005320	500	286 억		1791832	N	N	0	N	00	N
151	20230705	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1063	-20	5	-1.85	140583711	131765	32.26	1090	1090	1061	1407	759	1083	1066.93	3.12	0	-34651	1124	1103	1086	1065	1048	1095	1057	287	324	500	710	1	1	57371525	610	42.52	0.57	12	0.23	25.00	1851.00	2370	20220712	-55.15	986	20221013	7.81	1745	-39.08	20230303	1000	6.30	20230424	2370	-55.15	20220712	986	7.81	20221013	3.67	N	005320	500	286 억		1791832	N	N	0	N	00	N
152	20230705	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	1068	-15	5	-1.39	74578646	69683	17.06	1090	1090	1064	1407	759	1083	1070.26	3.12	0	-24059	1124	1103	1086	1065	1048	1095	1057	287	324	500	710	1	1	57371525	613	42.72	0.58	12	0.12	25.00	1851.00	2370	20220712	-54.94	986	20221013	8.32	1745	-38.80	20230303	1000	6.80	20230424	2370	-54.94	20220712	986	8.32	20221013	3.67	N	005320	500	286 억		1791832	N	N	0	N	00	N
153	20230705	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	1082	-1	5	-0.09	3791048	3487	0.85	1090	1090	1082	1407	759	1083	1087.19	3.12	0	-1603	1124	1103	1086	1065	1048	1095	1057	287	324	500	710	1	1	57371525	621	43.28	0.58	12	0.01	25.00	1851.00	2370	20220712	-54.35	986	20221013	9.74	1745	-37.99	20230303	1000	8.20	20230424	2370	-54.35	20220712	986	9.74	20221013	3.67	N	005320	500	286 억		1791832	N	N	0	N	00	N
154	20230704	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	1083	-22	5	-1.99	442467292	408488	79.65	1107	1107	1069	1436	774	1105	1083.18	3.32	0	-92486	1127	1116	1098	1087	1069	1121	1092	287	331	500	720	1	1	57371525	621	43.32	0.59	12	0.71	25.00	1851.00	2370	20220712	-54.30	986	20221013	9.84	1745	-37.94	20230303	1000	8.30	20230424	2370	-54.30	20220712	986	9.84	20221013	3.87	N	005320	500	286 억		1902447	N	N	3	N	00	N
155	20230704	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	1078	-27	5	-2.44	381473921	351808	68.60	1107	1107	1069	1436	774	1105	1084.32	3.32	0	-91568	1127	1116	1098	1087	1069	1121	1092	287	331	500	720	1	1	57371525	618	43.12	0.58	12	0.61	25.00	1851.00	2370	20220712	-54.51	986	20221013	9.33	1745	-38.22	20230303	1000	7.80	20230424	2370	-54.51	20220712	986	9.33	20221013	3.87	N	005320	500	286 억		1902447	N	N	3	N	00	N
156	20230704	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1076	-29	5	-2.62	349459158	322033	62.80	1107	1107	1069	1436	774	1105	1085.17	3.32	0	-89089	1127	1116	1098	1087	1069	1121	1092	287	331	500	720	1	1	57371525	617	43.04	0.58	12	0.56	25.00	1851.00	2370	20220712	-54.60	986	20221013	9.13	1745	-38.34	20230303	1000	7.60	20230424	2370	-54.60	20220712	986	9.13	20221013	3.87	N	005320	500	286 억		1902447	N	N	3	N	00	N
157	20230704	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	1086	-19	5	-1.72	190613090	174538	34.03	1107	1107	1085	1436	774	1105	1092.10	3.32	0	-13951	1127	1116	1098	1087	1069	1121	1092	287	331	500	720	1	1	57371525	623	43.44	0.59	12	0.30	25.00	1851.00	2370	20220712	-54.18	986	20221013	10.14	1745	-37.77	20230303	1000	8.60	20230424	2370	-54.18	20220712	986	10.14	20221013	3.87	N	005320	500	286 억		1902447	N	N	3	N	00	N
158	20230704	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	1091	-14	5	-1.27	151220714	138332	26.97	1107	1107	1085	1436	774	1105	1093.17	3.32	0	-7861	1127	1116	1098	1087	1069	1121	1092	287	331	500	720	1	1	57371525	626	43.64	0.59	12	0.24	25.00	1851.00	2370	20220712	-53.97	986	20221013	10.65	1745	-37.48	20230303	1000	9.10	20230424	2370	-53.97	20220712	986	10.65	20221013	3.87	N	005320	500	286 억		1902447	N	N	3	N	00	N
159	20230704	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	1093	-12	5	-1.09	130895806	119677	23.34	1107	1107	1085	1436	774	1105	1093.74	3.32	0	-5692	1127	1116	1098	1087	1069	1121	1092	287	331	500	720	1	1	57371525	627	43.72	0.59	12	0.21	25.00	1851.00	2370	20220712	-53.88	986	20221013	10.85	1745	-37.36	20230303	1000	9.30	20230424	2370	-53.88	20220712	986	10.85	20221013	3.87	N	005320	500	286 억		1902447	N	N	3	N	00	N
160	20230704	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	1095	-10	5	-0.90	111732909	102099	19.91	1107	1107	1085	1436	774	1105	1094.36	3.32	0	-2862	1127	1116	1098	1087	1069	1121	1092	287	331	500	720	1	1	57371525	628	43.80	0.59	12	0.18	25.00	1851.00	2370	20220712	-53.80	986	20221013	11.05	1745	-37.25	20230303	1000	9.50	20230424	2370	-53.80	20220712	986	11.05	20221013	3.87	N	005320	500	286 억		1902447	N	N	3	N	00	N
161	20230704	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	1102	-3	5	-0.27	20806155	18838	3.67	1107	1107	1099	1436	774	1105	1104.48	3.32	0	-4315	1127	1116	1098	1087	1069	1121	1092	287	331	500	720	1	1	57371525	632	44.08	0.60	12	0.03	25.00	1851.00	2370	20220712	-53.50	986	20221013	11.76	1745	-36.85	20230303	1000	10.20	20230424	2370	-53.50	20220712	986	11.76	20221013	3.87	N	005320	500	286 억		1902447	N	N	3	N	00	N
162	20230703	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	25	2	2.31	561845718	512790	80.41	1081	1109	1080	1404	756	1080	1095.52	3.07	0	134752	1157	1118	1071	1032	985	1138	1052	287	324	500	710	1	1	57371525	634	44.20	0.60	12	0.89	25.00	1851.00	2370	20220712	-53.38	986	20221013	12.07	1745	-36.68	20230303	1000	10.50	20230424	2370	-53.38	20220712	986	12.07	20221013	3.87	N	005320	500	286 억		1762176	N	N	3	N	00	N
163	20230703	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	1093	13	2	1.20	485752710	443781	69.59	1081	1109	1080	1404	756	1080	1094.58	3.07	0	134054	1157	1118	1071	1032	985	1138	1052	287	324	500	710	1	1	57371525	627	43.72	0.59	12	0.77	25.00	1851.00	2370	20220712	-53.88	986	20221013	10.85	1745	-37.36	20230303	1000	9.30	20230424	2370	-53.88	20220712	986	10.85	20221013	3.87	N	005320	500	286 억		1762176	N	N	0	N	00	N
164	20230703	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	1095	15	2	1.39	429036822	391912	61.45	1081	1109	1080	1404	756	1080	1094.73	3.07	0	131538	1157	1118	1071	1032	985	1138	1052	287	324	500	710	1	1	57371525	628	43.80	0.59	12	0.68	25.00	1851.00	2370	20220712	-53.80	986	20221013	11.05	1745	-37.25	20230303	1000	9.50	20230424	2370	-53.80	20220712	986	11.05	20221013	3.87	N	005320	500	286 억		1762176	N	N	0	N	00	N
165	20230703	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	1095	15	2	1.39	423001651	386400	60.59	1081	1109	1080	1404	756	1080	1094.72	3.07	0	132240	1157	1118	1071	1032	985	1138	1052	287	324	500	710	1	1	57371525	628	43.80	0.59	12	0.67	25.00	1851.00	2370	20220712	-53.80	986	20221013	11.05	1745	-37.25	20230303	1000	9.50	20230424	2370	-53.80	20220712	986	11.05	20221013	3.87	N	005320	500	286 억		1762176	N	N	0	N	00	N
166	20230703	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	1102	22	2	2.04	386359697	352944	55.34	1081	1109	1080	1404	756	1080	1094.68	3.07	0	128198	1157	1118	1071	1032	985	1138	1052	287	324	500	710	1	1	57371525	632	44.08	0.60	12	0.62	25.00	1851.00	2370	20220712	-53.50	986	20221013	11.76	1745	-36.85	20230303	1000	10.20	20230424	2370	-53.50	20220712	986	11.76	20221013	3.87	N	005320	500	286 억		1762176	N	N	0	N	00	N
167	20230703	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	1089	9	2	0.83	173880845	159686	25.04	1081	1094	1080	1404	756	1080	1088.89	3.07	0	28439	1157	1118	1071	1032	985	1138	1052	287	324	500	710	1	1	57371525	625	43.56	0.59	12	0.28	25.00	1851.00	2370	20220712	-54.05	986	20221013	10.45	1745	-37.59	20230303	1000	8.90	20230424	2370	-54.05	20220712	986	10.45	20221013	3.87	N	005320	500	286 억		1762176	N	N	0	N	00	N
168	20230703	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	1094	14	2	1.30	134494514	123518	19.37	1081	1094	1080	1404	756	1080	1088.87	3.07	0	26783	1157	1118	1071	1032	985	1138	1052	287	324	500	710	1	1	57371525	628	43.76	0.59	12	0.22	25.00	1851.00	2370	20220712	-53.84	986	20221013	10.95	1745	-37.31	20230303	1000	9.40	20230424	2370	-53.84	20220712	986	10.95	20221013	3.87	N	005320	500	286 억		1762176	N	N	0	N	00	N
169	20230703	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	1083	3	2	0.28	17318741	16013	2.51	1081	1083	1080	1404	756	1080	1081.54	3.07	0	3892	1157	1118	1071	1032	985	1138	1052	287	324	500	710	1	1	57371525	621	43.32	0.59	12	0.03	25.00	1851.00	2370	20220712	-54.30	986	20221013	9.84	1745	-37.94	20230303	1000	8.30	20230424	2370	-54.30	20220712	986	9.84	20221013	3.87	N	005320	500	286 억		1762176	N	N	0	N	00	N