KissMeData/004060/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160152	57	100.00	KOSPI		유통업	N	N	N	N	N	483	3	2	0.62	103564837	214973	110.09	481	487	477	624	336	480	481.76	0.85	0	-74915	489	484	475	470	461	487	473	1012	144	500	340	1	1	202424960	978	53.67	0.40	12	0.11	9.00	1222.00	679	20230103	-28.87	450	20230726	7.33	679	-28.87	20230103	450	7.33	20230726	679	-28.87	20230103	450	7.33	20230726	1.73	N	004060	500	1012 억	1713443	N	N	26	N	N
3	20230731	150152	57	100.00	KOSPI		유통업	N	N	N	N	N	485	5	2	1.04	96968233	201336	103.11	481	487	477	624	336	480	481.62	0.85	0	-71366	489	484	475	470	461	487	473	1012	144	500	340	1	1	202424960	982	53.89	0.40	12	0.10	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.73	N	004060	500	1012 억	1713443	N	N	101	N	N
4	20230731	140153	57	100.00	KOSPI		유통업	N	N	N	N	N	483	3	2	0.62	82782375	171965	88.07	481	487	477	624	336	480	481.39	0.85	0	-60162	489	484	475	470	461	487	473	1012	144	500	340	1	1	202424960	978	53.67	0.40	12	0.08	9.00	1222.00	679	20230103	-28.87	450	20230726	7.33	679	-28.87	20230103	450	7.33	20230726	679	-28.87	20230103	450	7.33	20230726	1.73	N	004060	500	1012 억	1713443	N	N	101	N	N
5	20230731	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	484	4	2	0.83	73038020	151704	77.69	481	487	477	624	336	480	481.45	0.85	0	-57357	489	484	475	470	461	487	473	1012	144	500	340	1	1	202424960	980	53.78	0.40	12	0.07	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.73	N	004060	500	1012 억	1713443	N	N	101	N	N
6	20230731	120154	57	100.00	KOSPI		유통업	N	N	N	N	N	484	4	2	0.83	53301259	110995	56.84	481	484	477	624	336	480	480.21	0.85	0	-26460	489	484	475	470	461	487	473	1012	144	500	340	1	1	202424960	980	53.78	0.40	12	0.05	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.73	N	004060	500	1012 억	1713443	N	N	101	N	N
7	20230731	110154	57	100.00	KOSPI		유통업	N	N	N	N	N	481	1	2	0.21	38930054	81169	41.57	481	484	477	624	336	480	479.62	0.85	0	-13377	489	484	475	470	461	487	473	1012	144	500	340	1	1	202424960	974	53.44	0.39	12	0.04	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.73	N	004060	500	1012 억	1713443	N	N	101	N	N
8	20230731	100153	57	100.00	KOSPI		유통업	N	N	N	N	N	480	0	3	0.00	20362580	42426	21.73	481	482	477	624	336	480	479.96	0.85	0	-11290	489	484	475	470	461	487	473	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.02	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.73	N	004060	500	1012 억	1713443	N	N	101	N	N
9	20230731	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	481	1	2	0.21	192400	400	0.20	481	481	481	624	336	480	481.00	0.85	0	-545	489	484	475	470	461	487	473	1012	144	500	340	1	1	202424960	974	53.44	0.39	12	0.00	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.73	N	004060	500	1012 억	1713443	N	N	101	N	N
10	20230728	160152	57	100.00	KOSPI		유통업	N	N	N	N	N	480	10	2	2.13	92708875	195093	40.32	468	480	466	611	329	470	475.20	0.85	0	-14471	483	476	468	461	453	480	465	1012	141	500	330	1	1	202424960	972	53.33	0.39	12	0.10	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.66	N	004060	500	1012 억	1727628	N	N	101	N	N
11	20230728	150152	57	100.00	KOSPI		유통업	N	N	N	N	N	477	7	2	1.49	88242383	185787	38.40	468	480	466	611	329	470	474.97	0.85	0	-13878	483	476	468	461	453	480	465	1012	141	500	330	1	1	202424960	966	53.00	0.39	12	0.09	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.66	N	004060	500	1012 억	1727628	N	N	0	N	N
12	20230728	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	477	7	2	1.49	81523005	171702	35.49	468	479	466	611	329	470	474.79	0.85	0	-12586	483	476	468	461	453	480	465	1012	141	500	330	1	1	202424960	966	53.00	0.39	12	0.08	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.66	N	004060	500	1012 억	1727628	N	N	0	N	N
13	20230728	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	476	6	2	1.28	61341746	129206	26.70	468	479	466	611	329	470	474.76	0.85	0	-19428	483	476	468	461	453	480	465	1012	141	500	330	1	1	202424960	964	52.89	0.39	12	0.06	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.66	N	004060	500	1012 억	1727628	N	N	0	N	N
14	20230728	120151	57	100.00	KOSPI		유통업	N	N	N	N	N	479	9	2	1.91	48493637	102235	21.13	468	479	466	611	329	470	474.33	0.85	0	-20304	483	476	468	461	453	480	465	1012	141	500	330	1	1	202424960	970	53.22	0.39	12	0.05	9.00	1222.00	679	20230103	-29.46	450	20230726	6.44	679	-29.46	20230103	450	6.44	20230726	679	-29.46	20230103	450	6.44	20230726	1.66	N	004060	500	1012 억	1727628	N	N	0	N	N
15	20230728	110152	57	100.00	KOSPI		유통업	N	N	N	N	N	473	3	2	0.64	41892068	88381	18.27	468	478	466	611	329	470	473.99	0.85	0	-15953	483	476	468	461	453	480	465	1012	141	500	330	1	1	202424960	957	52.56	0.39	12	0.04	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.66	N	004060	500	1012 억	1727628	N	N	0	N	N
16	20230728	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	475	5	2	1.06	18547925	39291	8.12	468	477	466	611	329	470	472.07	0.85	0	-17077	483	476	468	461	453	480	465	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.02	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.66	N	004060	500	1012 억	1727628	N	N	0	N	N
17	20230728	090152	57	100.00	KOSPI		유통업	N	N	N	N	N	466	-4	5	-0.85	1409143	3011	0.62	468	469	466	611	329	470	468.00	0.85	0	144	483	476	468	461	453	480	465	1012	141	500	330	1	1	202424960	943	51.78	0.38	12	0.00	9.00	1222.00	679	20230103	-31.37	450	20230726	3.56	679	-31.37	20230103	450	3.56	20230726	679	-31.37	20230103	450	3.56	20230726	1.66	N	004060	500	1012 억	1727628	N	N	0	N	N
18	20230727	160152	57	100.00	KOSPI		유통업	N	N	N	N	N	470	9	2	1.95	224412530	479540	31.62	464	475	460	599	323	461	467.97	0.83	-58895	42440	513	486	468	441	423	478	433	1012	138	500	330	1	1	202424960	951	52.22	0.38	12	0.24	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.78	N	004060	500	1012 억	1682478	N	N	0	N	N
19	20230727	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	469	8	2	1.74	197391702	421985	27.82	464	475	460	599	323	461	467.77	0.83	-58895	45823	513	486	468	441	423	478	433	1012	138	500	330	1	1	202424960	949	52.11	0.38	12	0.21	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.78	N	004060	500	1012 억	1682478	N	N	0	N	N
20	20230727	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	469	8	2	1.74	186804036	399395	26.33	464	475	460	599	323	461	467.72	0.83	-58895	42104	513	486	468	441	423	478	433	1012	138	500	330	1	1	202424960	949	52.11	0.38	12	0.20	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.78	N	004060	500	1012 억	1682478	N	N	0	N	N
21	20230727	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	467	6	2	1.30	175586704	375391	24.75	464	475	460	599	323	461	467.74	0.83	-58895	40712	513	486	468	441	423	478	433	1012	138	500	330	1	1	202424960	945	51.89	0.38	12	0.19	9.00	1222.00	679	20230103	-31.22	450	20230726	3.78	679	-31.22	20230103	450	3.78	20230726	679	-31.22	20230103	450	3.78	20230726	1.78	N	004060	500	1012 억	1682478	N	N	0	N	N
22	20230727	120153	57	100.00	KOSPI		유통업	N	N	N	N	N	467	6	2	1.30	124571281	265564	17.51	464	475	460	599	323	461	469.08	0.83	-58895	49487	513	486	468	441	423	478	433	1012	138	500	330	1	1	202424960	945	51.89	0.38	12	0.13	9.00	1222.00	679	20230103	-31.22	450	20230726	3.78	679	-31.22	20230103	450	3.78	20230726	679	-31.22	20230103	450	3.78	20230726	1.78	N	004060	500	1012 억	1682478	N	N	0	N	N
23	20230727	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	469	8	2	1.74	36334184	77531	5.11	464	475	460	599	323	461	468.64	0.83	-58895	-856	513	486	468	441	423	478	433	1012	138	500	330	1	1	202424960	949	52.11	0.38	12	0.04	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.78	N	004060	500	1012 억	1682478	N	N	0	N	N
24	20230727	100152	57	100.00	KOSPI		유통업	N	N	N	N	N	470	9	2	1.95	13383535	28500	1.88	464	475	460	599	323	461	469.60	0.83	-58895	-4326	513	486	468	441	423	478	433	1012	138	500	330	1	1	202424960	951	52.22	0.38	12	0.01	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.78	N	004060	500	1012 억	1682478	N	N	0	N	N
25	20230727	090152	57	100.00	KOSPI		유통업	N	N	N	N	N	462	1	2	0.22	372128	803	0.05	464	464	462	599	323	461	463.42	0.83	-58895	-249	513	486	468	441	423	478	433	1012	138	500	330	1	1	202424960	935	51.33	0.38	12	0.00	9.00	1222.00	679	20230103	-31.96	450	20230726	2.67	679	-31.96	20230103	450	2.67	20230726	679	-31.96	20230103	450	2.67	20230726	1.78	N	004060	500	1012 억	1682478	N	N	0	N	N
26	20230726	160150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	461	-19	5	-3.96	702870569	1513349	88.16	481	495	450	624	336	480	464.45	0.86	0	-88805	504	491	477	464	450	485	458	1012	144	500	340	1	1	202424960	933	51.22	0.38	12	0.75	9.00	1222.00	679	20230103	-32.11	450	20230726	2.44	679	-32.11	20230103	450	2.44	20230726	679	-32.11	20230103	450	2.44	20230726	1.74	N	004060	500	1012 억	1741373	N	N	111	N	N
27	20230726	150152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	464	-16	5	-3.33	694383787	1494947	87.09	481	495	450	624	336	480	464.49	0.86	0	-87845	504	491	477	464	450	485	458	1012	144	500	340	1	1	202424960	939	51.56	0.38	12	0.74	9.00	1222.00	679	20230103	-31.66	450	20230726	3.11	679	-31.66	20230103	450	3.11	20230726	679	-31.66	20230103	450	3.11	20230726	1.74	N	004060	500	1012 억	1741373	N	N	111	N	N
28	20230726	140152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	455	-25	5	-5.21	628511994	1351672	78.74	481	495	450	624	336	480	464.99	0.86	0	-80273	504	491	477	464	450	485	458	1012	144	500	340	1	1	202424960	921	50.56	0.37	12	0.67	9.00	1222.00	679	20230103	-32.99	450	20230726	1.11	679	-32.99	20230103	450	1.11	20230726	679	-32.99	20230103	450	1.11	20230726	1.74	N	004060	500	1012 억	1741373	N	N	111	N	N
29	20230726	130150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	461	-19	5	-3.96	565173217	1213663	70.70	481	495	450	624	336	480	465.68	0.86	0	-105785	504	491	477	464	450	485	458	1012	144	500	340	1	1	202424960	933	51.22	0.38	12	0.60	9.00	1222.00	679	20230103	-32.11	450	20230726	2.44	679	-32.11	20230103	450	2.44	20230726	679	-32.11	20230103	450	2.44	20230726	1.74	N	004060	500	1012 억	1741373	N	N	111	N	N
30	20230726	120151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	461	-19	5	-3.96	455131656	977136	56.93	481	495	450	624	336	480	465.78	0.86	0	-32797	504	491	477	464	450	485	458	1012	144	500	340	1	1	202424960	933	51.22	0.38	12	0.48	9.00	1222.00	679	20230103	-32.11	450	20230726	2.44	679	-32.11	20230103	450	2.44	20230726	679	-32.11	20230103	450	2.44	20230726	1.74	N	004060	500	1012 억	1741373	N	N	111	N	N
31	20230726	110150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	463	-17	5	-3.54	388177370	832040	48.47	481	495	450	624	336	480	466.54	0.86	0	-14267	504	491	477	464	450	485	458	1012	144	500	340	1	1	202424960	937	51.44	0.38	12	0.41	9.00	1222.00	679	20230103	-31.81	450	20230726	2.89	679	-31.81	20230103	450	2.89	20230726	679	-31.81	20230103	450	2.89	20230726	1.74	N	004060	500	1012 억	1741373	N	N	111	N	N
32	20230726	100151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	460	-20	5	-4.17	274519164	586140	34.15	481	495	450	624	336	480	468.35	0.86	0	2457	504	491	477	464	450	485	458	1012	144	500	340	1	1	202424960	931	51.11	0.38	12	0.29	9.00	1222.00	679	20230103	-32.25	450	20230726	2.22	679	-32.25	20230103	450	2.22	20230726	679	-32.25	20230103	450	2.22	20230726	1.74	N	004060	500	1012 억	1741373	N	N	111	N	N
33	20230726	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	491	11	2	2.29	15676914	31903	1.86	481	495	480	624	336	480	491.39	0.86	0	-9436	504	491	477	464	450	485	458	1012	144	500	340	1	1	202424960	994	54.56	0.40	12	0.02	9.00	1222.00	679	20230103	-27.69	463	20230725	6.05	679	-27.69	20230103	463	6.05	20230725	679	-27.69	20230103	463	6.05	20230725	1.74	N	004060	500	1012 억	1741373	N	N	111	N	N
34	20230725	160150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	480	-7	5	-1.44	819062247	1710790	147.01	486	490	463	633	341	487	478.76	0.94	0	-154235	513	499	491	477	469	496	474	1012	146	500	350	1	1	202424960	972	53.33	0.39	12	0.85	9.00	1222.00	679	20230103	-29.31	463	20230725	3.67	679	-29.31	20230103	463	3.67	20230725	679	-29.31	20230103	463	3.67	20230725	1.76	N	004060	500	1012 억	1898348	N	N	111	N	N
35	20230725	150149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	475	-12	5	-2.46	791634314	1653280	142.07	486	490	463	633	341	487	478.83	0.94	0	-145208	513	499	491	477	469	496	474	1012	146	500	350	1	1	202424960	962	52.78	0.39	12	0.82	9.00	1222.00	679	20230103	-30.04	463	20230725	2.59	679	-30.04	20230103	463	2.59	20230725	679	-30.04	20230103	463	2.59	20230725	1.76	N	004060	500	1012 억	1898348	N	N	0	N	N
36	20230725	140150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	472	-15	5	-3.08	581251726	1204196	103.48	486	490	468	633	341	487	482.69	0.94	0	-166762	513	499	491	477	469	496	474	1012	146	500	350	1	1	202424960	955	52.44	0.39	12	0.59	9.00	1222.00	679	20230103	-30.49	468	20230725	0.85	679	-30.49	20230103	468	0.85	20230725	679	-30.49	20230103	468	0.85	20230725	1.76	N	004060	500	1012 억	1898348	N	N	0	N	N
37	20230725	130151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	484	-3	5	-0.62	424674353	875869	75.27	486	490	481	633	341	487	484.86	0.94	0	-108395	513	499	491	477	469	496	474	1012	146	500	350	1	1	202424960	980	53.78	0.40	12	0.43	9.00	1222.00	679	20230103	-28.72	481	20230725	0.62	679	-28.72	20230103	481	0.62	20230725	679	-28.72	20230103	481	0.62	20230725	1.76	N	004060	500	1012 억	1898348	N	N	0	N	N
38	20230725	120150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	486	-1	5	-0.21	380588987	784510	67.42	486	490	481	633	341	487	485.13	0.94	0	-54251	513	499	491	477	469	496	474	1012	146	500	350	1	1	202424960	984	54.00	0.40	12	0.39	9.00	1222.00	679	20230103	-28.42	481	20230725	1.04	679	-28.42	20230103	481	1.04	20230725	679	-28.42	20230103	481	1.04	20230725	1.76	N	004060	500	1012 억	1898348	N	N	0	N	N
39	20230725	110150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	486	-1	5	-0.21	356984424	735762	63.23	486	490	481	633	341	487	485.19	0.94	0	-37427	513	499	491	477	469	496	474	1012	146	500	350	1	1	202424960	984	54.00	0.40	12	0.36	9.00	1222.00	679	20230103	-28.42	481	20230725	1.04	679	-28.42	20230103	481	1.04	20230725	679	-28.42	20230103	481	1.04	20230725	1.76	N	004060	500	1012 억	1898348	N	N	0	N	N
40	20230725	100150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	488	1	2	0.21	222028557	457517	39.32	486	490	481	633	341	487	485.29	0.94	0	-17464	513	499	491	477	469	496	474	1012	146	500	350	1	1	202424960	988	54.22	0.40	12	0.23	9.00	1222.00	679	20230103	-28.13	481	20230725	1.46	679	-28.13	20230103	481	1.46	20230725	679	-28.13	20230103	481	1.46	20230725	1.76	N	004060	500	1012 억	1898348	N	N	0	N	N
41	20230725	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	489	2	2	0.41	20623676	42389	3.64	486	490	486	633	341	487	486.53	0.94	0	5503	513	499	491	477	469	496	474	1012	146	500	350	1	1	202424960	990	54.33	0.40	12	0.02	9.00	1222.00	679	20230103	-27.98	483	20220928	1.24	679	-27.98	20230103	483	1.24	20230724	679	-27.98	20230103	483	1.24	20220928	1.76	N	004060	500	1012 억	1898348	N	N	0	N	N
42	20230724	160150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	487	-18	5	-3.56	574932480	1161262	376.80	504	505	483	656	354	505	495.09	1.04	0	-201229	510	507	505	502	500	507	502	1012	151	500	360	1	1	202424960	986	54.11	0.40	12	0.57	9.00	1222.00	679	20230103	-28.28	483	20230724	0.83	679	-28.28	20230103	483	0.83	20230724	679	-28.28	20230103	483	0.83	20230724	1.79	N	004060	500	1012 억	2106580	N	N	0	N	N
43	20230724	150149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	491	-14	5	-2.77	550919505	1112036	360.83	504	505	483	656	354	505	495.42	1.04	0	-192158	510	507	505	502	500	507	502	1012	151	500	360	1	1	202424960	994	54.56	0.40	12	0.55	9.00	1222.00	679	20230103	-27.69	483	20230724	1.66	679	-27.69	20230103	483	1.66	20230724	679	-27.69	20230103	483	1.66	20230724	1.79	N	004060	500	1012 억	2106580	N	N	0	N	N
44	20230724	140147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	490	-15	5	-2.97	518507552	1045776	339.33	504	505	483	656	354	505	495.81	1.04	0	-184687	510	507	505	502	500	507	502	1012	151	500	360	1	1	202424960	992	54.44	0.40	12	0.52	9.00	1222.00	679	20230103	-27.84	483	20230724	1.45	679	-27.84	20230103	483	1.45	20230724	679	-27.84	20230103	483	1.45	20230724	1.79	N	004060	500	1012 억	2106580	N	N	0	N	N
45	20230724	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	496	-9	5	-1.78	350252954	701444	227.60	504	505	493	656	354	505	499.33	1.04	0	-264517	510	507	505	502	500	507	502	1012	151	500	360	1	1	202424960	1004	55.11	0.41	12	0.35	9.00	1222.00	679	20230103	-26.95	483	20220928	2.69	679	-26.95	20230103	493	0.61	20230724	679	-26.95	20230103	483	2.69	20220928	1.79	N	004060	500	1012 억	2106580	N	N	0	N	N
46	20230724	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	495	-10	5	-1.98	288726524	577125	187.26	504	505	495	656	354	505	500.28	1.04	0	-225064	510	507	505	502	500	507	502	1012	151	500	360	1	1	202424960	1002	55.00	0.41	12	0.29	9.00	1222.00	679	20230103	-27.10	483	20220928	2.48	679	-27.10	20230103	495	0.00	20230724	679	-27.10	20230103	483	2.48	20220928	1.79	N	004060	500	1012 억	2106580	N	N	0	N	N
47	20230724	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	499	-6	5	-1.19	243709313	486567	157.88	504	505	497	656	354	505	500.88	1.04	0	-174355	510	507	505	502	500	507	502	1012	151	500	360	1	1	202424960	1010	55.44	0.41	12	0.24	9.00	1222.00	679	20230103	-26.51	483	20220928	3.31	679	-26.51	20230103	497	0.40	20230724	679	-26.51	20230103	483	3.31	20220928	1.79	N	004060	500	1012 억	2106580	N	N	0	N	N
48	20230724	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	501	-4	5	-0.79	90140137	179694	58.31	504	505	500	656	354	505	501.63	1.04	0	-54988	510	507	505	502	500	507	502	1012	151	500	360	1	1	202424960	1014	55.67	0.41	12	0.09	9.00	1222.00	679	20230103	-26.22	483	20220928	3.73	679	-26.22	20230103	500	0.20	20230724	679	-26.22	20230103	483	3.73	20220928	1.79	N	004060	500	1012 억	2106580	N	N	0	N	N
49	20230724	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	505	0	3	0.00	6523402	12964	4.21	504	505	503	656	354	505	503.19	1.04	0	-11815	510	507	505	502	500	507	502	1012	151	500	360	1	1	202424960	1022	56.11	0.41	12	0.01	9.00	1222.00	679	20230103	-25.63	483	20220928	4.55	679	-25.63	20230103	500	1.00	20230314	679	-25.63	20230103	483	4.55	20220928	1.79	N	004060	500	1012 억	2106580	N	N	0	N	N
50	20230721	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	505	-2	5	-0.39	155134051	307872	67.99	505	508	503	659	355	507	503.89	1.07	0	-53073	512	509	506	503	500	511	505	1012	152	500	360	1	1	202424960	1022	56.11	0.41	12	0.15	9.00	1222.00	679	20230103	-25.63	483	20220928	4.55	679	-25.63	20230103	500	1.00	20230314	679	-25.63	20230103	483	4.55	20220928	1.78	N	004060	500	1012 억	2160513	N	N	6210	N	N
51	20230721	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	504	-3	5	-0.59	136263961	270426	59.72	505	508	503	659	355	507	503.89	1.07	0	-59573	512	509	506	503	500	511	505	1012	152	500	360	1	1	202424960	1020	56.00	0.41	12	0.13	9.00	1222.00	679	20230103	-25.77	483	20220928	4.35	679	-25.77	20230103	500	0.80	20230314	679	-25.77	20230103	483	4.35	20220928	1.78	N	004060	500	1012 억	2160513	N	N	6210	N	N
52	20230721	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	504	-3	5	-0.59	111809437	221843	48.99	505	508	503	659	355	507	504.00	1.07	0	-52623	512	509	506	503	500	511	505	1012	152	500	360	1	1	202424960	1020	56.00	0.41	12	0.11	9.00	1222.00	679	20230103	-25.77	483	20220928	4.35	679	-25.77	20230103	500	0.80	20230314	679	-25.77	20230103	483	4.35	20220928	1.78	N	004060	500	1012 억	2160513	N	N	6210	N	N
53	20230721	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	505	-2	5	-0.39	96578183	191592	42.31	505	508	503	659	355	507	504.08	1.07	0	-40475	512	509	506	503	500	511	505	1012	152	500	360	1	1	202424960	1022	56.11	0.41	12	0.09	9.00	1222.00	679	20230103	-25.63	483	20220928	4.55	679	-25.63	20230103	500	1.00	20230314	679	-25.63	20230103	483	4.55	20220928	1.78	N	004060	500	1012 억	2160513	N	N	6210	N	N
54	20230721	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	504	-3	5	-0.59	57680158	114360	25.25	505	508	503	659	355	507	504.37	1.07	0	-26510	512	509	506	503	500	511	505	1012	152	500	360	1	1	202424960	1020	56.00	0.41	12	0.06	9.00	1222.00	679	20230103	-25.77	483	20220928	4.35	679	-25.77	20230103	500	0.80	20230314	679	-25.77	20230103	483	4.35	20220928	1.78	N	004060	500	1012 억	2160513	N	N	6210	N	N
55	20230721	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	508	1	2	0.20	44010634	87306	19.28	505	508	503	659	355	507	504.10	1.07	0	-25211	512	509	506	503	500	511	505	1012	152	500	360	1	1	202424960	1028	56.44	0.42	12	0.04	9.00	1222.00	679	20230103	-25.18	483	20220928	5.18	679	-25.18	20230103	500	1.60	20230314	679	-25.18	20230103	483	5.18	20220928	1.78	N	004060	500	1012 억	2160513	N	N	6210	N	N
56	20230721	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	505	-2	5	-0.39	30818523	61211	13.52	505	507	503	659	355	507	503.48	1.07	0	-13024	512	509	506	503	500	511	505	1012	152	500	360	1	1	202424960	1022	56.11	0.41	12	0.03	9.00	1222.00	679	20230103	-25.63	483	20220928	4.55	679	-25.63	20230103	500	1.00	20230314	679	-25.63	20230103	483	4.55	20220928	1.78	N	004060	500	1012 억	2160513	N	N	6210	N	N
57	20230721	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	505	-2	5	-0.39	241895	479	0.11	505	505	505	659	355	507	505.00	1.07	0	154	512	509	506	503	500	511	505	1012	152	500	360	1	1	202424960	1022	56.11	0.41	12	0.00	9.00	1222.00	679	20230103	-25.63	483	20220928	4.55	679	-25.63	20230103	500	1.00	20230314	679	-25.63	20230103	483	4.55	20220928	1.78	N	004060	500	1012 억	2160513	N	N	6210	N	N
58	20230720	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	507	2	2	0.40	224731554	445638	80.19	505	509	503	656	354	505	504.29	1.09	0	-39231	517	511	508	502	499	509	500	1012	151	500	360	1	1	202424960	1026	56.33	0.41	12	0.22	9.00	1222.00	679	20230103	-25.33	483	20220928	4.97	679	-25.33	20230103	500	1.40	20230314	679	-25.33	20230103	483	4.97	20220928	1.71	N	004060	500	1012 억	2199798	N	N	6210	N	N
59	20230720	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	507	2	2	0.40	219651087	435619	78.39	505	509	503	656	354	505	504.23	1.09	0	-38046	517	511	508	502	499	509	500	1012	151	500	360	1	1	202424960	1026	56.33	0.41	12	0.22	9.00	1222.00	679	20230103	-25.33	483	20220928	4.97	679	-25.33	20230103	500	1.40	20230314	679	-25.33	20230103	483	4.97	20220928	1.71	N	004060	500	1012 억	2199798	N	N	0	N	N
60	20230720	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	505	0	3	0.00	167986555	333197	59.96	505	509	503	656	354	505	504.17	1.09	0	-12780	517	511	508	502	499	509	500	1012	151	500	360	1	1	202424960	1022	56.11	0.41	12	0.16	9.00	1222.00	679	20230103	-25.63	483	20220928	4.55	679	-25.63	20230103	500	1.00	20230314	679	-25.63	20230103	483	4.55	20220928	1.71	N	004060	500	1012 억	2199798	N	N	0	N	N
61	20230720	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	508	3	2	0.59	159268156	315935	56.85	505	509	503	656	354	505	504.12	1.09	0	-6188	517	511	508	502	499	509	500	1012	151	500	360	1	1	202424960	1028	56.44	0.42	12	0.16	9.00	1222.00	679	20230103	-25.18	483	20220928	5.18	679	-25.18	20230103	500	1.60	20230314	679	-25.18	20230103	483	5.18	20220928	1.71	N	004060	500	1012 억	2199798	N	N	0	N	N
62	20230720	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	507	2	2	0.40	147360973	292355	52.61	505	508	503	656	354	505	504.05	1.09	0	-6854	517	511	508	502	499	509	500	1012	151	500	360	1	1	202424960	1026	56.33	0.41	12	0.14	9.00	1222.00	679	20230103	-25.33	483	20220928	4.97	679	-25.33	20230103	500	1.40	20230314	679	-25.33	20230103	483	4.97	20220928	1.71	N	004060	500	1012 억	2199798	N	N	0	N	N
63	20230720	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	505	0	3	0.00	122641160	243477	43.81	505	507	503	656	354	505	503.71	1.09	0	-16000	517	511	508	502	499	509	500	1012	151	500	360	1	1	202424960	1022	56.11	0.41	12	0.12	9.00	1222.00	679	20230103	-25.63	483	20220928	4.55	679	-25.63	20230103	500	1.00	20230314	679	-25.63	20230103	483	4.55	20220928	1.71	N	004060	500	1012 억	2199798	N	N	0	N	N
64	20230720	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	503	-2	5	-0.40	102683533	203848	36.68	505	507	503	656	354	505	503.73	1.09	0	-14278	517	511	508	502	499	509	500	1012	151	500	360	1	1	202424960	1018	55.89	0.41	12	0.10	9.00	1222.00	679	20230103	-25.92	483	20220928	4.14	679	-25.92	20230103	500	0.60	20230314	679	-25.92	20230103	483	4.14	20220928	1.71	N	004060	500	1012 억	2199798	N	N	0	N	N
65	20230720	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	506	1	2	0.20	1189227	2352	0.42	505	506	505	656	354	505	505.62	1.09	0	-1230	517	511	508	502	499	509	500	1012	151	500	360	1	1	202424960	1024	56.22	0.41	12	0.00	9.00	1222.00	679	20230103	-25.48	483	20220928	4.76	679	-25.48	20230103	500	1.20	20230314	679	-25.48	20230103	483	4.76	20220928	1.71	N	004060	500	1012 억	2199798	N	N	0	N	N
66	20230719	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	505	-5	5	-0.98	275712351	542419	64.29	510	514	505	663	357	510	508.30	1.16	0	-142367	524	517	513	506	502	515	504	1012	153	500	360	1	1	202424960	1022	56.11	0.41	12	0.27	9.00	1222.00	679	20230103	-25.63	483	20220928	4.55	679	-25.63	20230103	500	1.00	20230314	679	-25.63	20230103	483	4.55	20220928	1.69	N	004060	500	1012 억	2342136	N	N	1207	N	N
67	20230719	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	507	-3	5	-0.59	263670828	518620	61.47	510	514	505	663	357	510	508.41	1.16	0	-140454	524	517	513	506	502	515	504	1012	153	500	360	1	1	202424960	1026	56.33	0.41	12	0.26	9.00	1222.00	679	20230103	-25.33	483	20220928	4.97	679	-25.33	20230103	500	1.40	20230314	679	-25.33	20230103	483	4.97	20220928	1.69	N	004060	500	1012 억	2342136	N	N	1207	N	N
68	20230719	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	508	-2	5	-0.39	201900092	396730	47.02	510	514	507	663	357	510	508.91	1.16	0	-111563	524	517	513	506	502	515	504	1012	153	500	360	1	1	202424960	1028	56.44	0.42	12	0.20	9.00	1222.00	679	20230103	-25.18	483	20220928	5.18	679	-25.18	20230103	500	1.60	20230314	679	-25.18	20230103	483	5.18	20220928	1.69	N	004060	500	1012 억	2342136	N	N	1207	N	N
69	20230719	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	508	-2	5	-0.39	186479976	366360	43.42	510	514	507	663	357	510	509.01	1.16	0	-98190	524	517	513	506	502	515	504	1012	153	500	360	1	1	202424960	1028	56.44	0.42	12	0.18	9.00	1222.00	679	20230103	-25.18	483	20220928	5.18	679	-25.18	20230103	500	1.60	20230314	679	-25.18	20230103	483	5.18	20220928	1.69	N	004060	500	1012 억	2342136	N	N	1207	N	N
70	20230719	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	508	-2	5	-0.39	170875429	335604	39.78	510	514	507	663	357	510	509.16	1.16	0	-93963	524	517	513	506	502	515	504	1012	153	500	360	1	1	202424960	1028	56.44	0.42	12	0.17	9.00	1222.00	679	20230103	-25.18	483	20220928	5.18	679	-25.18	20230103	500	1.60	20230314	679	-25.18	20230103	483	5.18	20220928	1.69	N	004060	500	1012 억	2342136	N	N	1207	N	N
71	20230719	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	510	0	3	0.00	102870134	201840	23.92	510	514	508	663	357	510	509.66	1.16	0	-69285	524	517	513	506	502	515	504	1012	153	500	360	1	1	202424960	1032	56.67	0.42	12	0.10	9.00	1222.00	679	20230103	-24.89	483	20220928	5.59	679	-24.89	20230103	500	2.00	20230314	679	-24.89	20230103	483	5.59	20220928	1.69	N	004060	500	1012 억	2342136	N	N	1207	N	N
72	20230719	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	511	1	2	0.20	90531911	177655	21.06	510	514	508	663	357	510	509.59	1.16	0	-64205	524	517	513	506	502	515	504	1012	153	500	360	1	1	202424960	1034	56.78	0.42	12	0.09	9.00	1222.00	679	20230103	-24.74	483	20220928	5.80	679	-24.74	20230103	500	2.20	20230314	679	-24.74	20230103	483	5.80	20220928	1.69	N	004060	500	1012 억	2342136	N	N	1207	N	N
73	20230719	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	509	-1	5	-0.20	2161363	4244	0.50	510	511	508	663	357	510	509.27	1.16	0	-70	524	517	513	506	502	515	504	1012	153	500	360	1	1	202424960	1030	56.56	0.42	12	0.00	9.00	1222.00	679	20230103	-25.04	483	20220928	5.38	679	-25.04	20230103	500	1.80	20230314	679	-25.04	20230103	483	5.38	20220928	1.69	N	004060	500	1012 억	2342136	N	N	1207	N	N
74	20230718	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	510	-8	5	-1.54	431418720	842016	218.07	517	520	509	673	363	518	512.36	1.27	0	-214859	526	522	518	514	510	520	512	1012	155	500	370	1	1	202424960	1032	56.67	0.42	12	0.42	9.00	1222.00	679	20230103	-24.89	483	20220928	5.59	679	-24.89	20230103	500	2.00	20230314	679	-24.89	20230103	483	5.59	20220928	1.69	N	004060	500	1012 억	2568361	N	N	1207	N	N
75	20230718	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	512	-6	5	-1.16	404162451	788591	204.23	517	520	509	673	363	518	512.51	1.27	0	-208615	526	522	518	514	510	520	512	1012	155	500	370	1	1	202424960	1036	56.89	0.42	12	0.39	9.00	1222.00	679	20230103	-24.59	483	20220928	6.00	679	-24.59	20230103	500	2.40	20230314	679	-24.59	20230103	483	6.00	20220928	1.69	N	004060	500	1012 억	2568361	N	N	367	N	N
76	20230718	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	512	-6	5	-1.16	334684060	652371	168.95	517	520	510	673	363	518	513.03	1.27	0	-202319	526	522	518	514	510	520	512	1012	155	500	370	1	1	202424960	1036	56.89	0.42	12	0.32	9.00	1222.00	679	20230103	-24.59	483	20220928	6.00	679	-24.59	20230103	500	2.40	20230314	679	-24.59	20230103	483	6.00	20220928	1.69	N	004060	500	1012 억	2568361	N	N	367	N	N
77	20230718	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	512	-6	5	-1.16	283599648	552548	143.10	517	520	510	673	363	518	513.26	1.27	0	-191096	526	522	518	514	510	520	512	1012	155	500	370	1	1	202424960	1036	56.89	0.42	12	0.27	9.00	1222.00	679	20230103	-24.59	483	20220928	6.00	679	-24.59	20230103	500	2.40	20230314	679	-24.59	20230103	483	6.00	20220928	1.69	N	004060	500	1012 억	2568361	N	N	367	N	N
78	20230718	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	511	-7	5	-1.35	256815261	500371	129.59	517	520	510	673	363	518	513.25	1.27	0	-161073	526	522	518	514	510	520	512	1012	155	500	370	1	1	202424960	1034	56.78	0.42	12	0.25	9.00	1222.00	679	20230103	-24.74	483	20220928	5.80	679	-24.74	20230103	500	2.20	20230314	679	-24.74	20230103	483	5.80	20220928	1.69	N	004060	500	1012 억	2568361	N	N	367	N	N
79	20230718	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	514	-4	5	-0.77	134868343	262001	67.85	517	520	512	673	363	518	514.76	1.27	0	-127547	526	522	518	514	510	520	512	1012	155	500	370	1	1	202424960	1040	57.11	0.42	12	0.13	9.00	1222.00	679	20230103	-24.30	483	20220928	6.42	679	-24.30	20230103	500	2.80	20230314	679	-24.30	20230103	483	6.42	20220928	1.69	N	004060	500	1012 억	2568361	N	N	367	N	N
80	20230718	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	514	-4	5	-0.77	98708988	191639	49.63	517	520	512	673	363	518	515.08	1.27	0	-103776	526	522	518	514	510	520	512	1012	155	500	370	1	1	202424960	1040	57.11	0.42	12	0.09	9.00	1222.00	679	20230103	-24.30	483	20220928	6.42	679	-24.30	20230103	500	2.80	20230314	679	-24.30	20230103	483	6.42	20220928	1.69	N	004060	500	1012 억	2568361	N	N	367	N	N
81	20230718	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	520	2	2	0.39	2330212	4493	1.16	517	520	517	673	363	518	518.63	1.27	0	1677	526	522	518	514	510	520	512	1012	155	500	370	1	1	202424960	1053	57.78	0.43	12	0.00	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.69	N	004060	500	1012 억	2568361	N	N	367	N	N
82	20230717	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	518	-4	5	-0.77	199251937	385882	93.39	519	522	514	678	366	522	516.35	1.30	0	-61536	528	524	520	516	512	523	515	1012	156	500	370	1	1	202424960	1049	57.56	0.42	12	0.19	9.00	1222.00	679	20230103	-23.71	483	20220928	7.25	679	-23.71	20230103	500	3.60	20230314	679	-23.71	20230103	483	7.25	20220928	1.63	N	004060	500	1012 억	2635087	N	N	367	N	N
83	20230717	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	517	-5	5	-0.96	189596510	367184	88.87	519	522	514	678	366	522	516.35	1.30	0	-61252	528	524	520	516	512	523	515	1012	156	500	370	1	1	202424960	1047	57.44	0.42	12	0.18	9.00	1222.00	679	20230103	-23.86	483	20220928	7.04	679	-23.86	20230103	500	3.40	20230314	679	-23.86	20230103	483	7.04	20220928	1.63	N	004060	500	1012 억	2635087	N	N	15729	N	N
84	20230717	140149	57	100.00	KOSPI		유통업	N	N	N	N	N	517	-5	5	-0.96	157967773	306004	74.06	519	522	514	678	366	522	516.23	1.30	0	-51652	528	524	520	516	512	523	515	1012	156	500	370	1	1	202424960	1047	57.44	0.42	12	0.15	9.00	1222.00	679	20230103	-23.86	483	20220928	7.04	679	-23.86	20230103	500	3.40	20230314	679	-23.86	20230103	483	7.04	20220928	1.63	N	004060	500	1012 억	2635087	N	N	15729	N	N
85	20230717	130147	57	100.00	KOSPI		유통업	N	N	N	N	N	515	-7	5	-1.34	145711750	282239	68.31	519	522	514	678	366	522	516.27	1.30	0	-37482	528	524	520	516	512	523	515	1012	156	500	370	1	1	202424960	1042	57.22	0.42	12	0.14	9.00	1222.00	679	20230103	-24.15	483	20220928	6.63	679	-24.15	20230103	500	3.00	20230314	679	-24.15	20230103	483	6.63	20220928	1.63	N	004060	500	1012 억	2635087	N	N	15729	N	N
86	20230717	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	518	-4	5	-0.77	68350002	132144	31.98	519	522	516	678	366	522	517.24	1.30	0	-22209	528	524	520	516	512	523	515	1012	156	500	370	1	1	202424960	1049	57.56	0.42	12	0.07	9.00	1222.00	679	20230103	-23.71	483	20220928	7.25	679	-23.71	20230103	500	3.60	20230314	679	-23.71	20230103	483	7.25	20220928	1.63	N	004060	500	1012 억	2635087	N	N	15729	N	N
87	20230717	110148	57	100.00	KOSPI		유통업	N	N	N	N	N	518	-4	5	-0.77	34428766	66498	16.09	519	522	516	678	366	522	517.74	1.30	0	-14786	528	524	520	516	512	523	515	1012	156	500	370	1	1	202424960	1049	57.56	0.42	12	0.03	9.00	1222.00	679	20230103	-23.71	483	20220928	7.25	679	-23.71	20230103	500	3.60	20230314	679	-23.71	20230103	483	7.25	20220928	1.63	N	004060	500	1012 억	2635087	N	N	15729	N	N
88	20230717	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	517	-5	5	-0.96	29099309	56192	13.60	519	522	516	678	366	522	517.86	1.30	0	-12392	528	524	520	516	512	523	515	1012	156	500	370	1	1	202424960	1047	57.44	0.42	12	0.03	9.00	1222.00	679	20230103	-23.86	483	20220928	7.04	679	-23.86	20230103	500	3.40	20230314	679	-23.86	20230103	483	7.04	20220928	1.63	N	004060	500	1012 억	2635087	N	N	15729	N	N
89	20230717	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	520	-2	5	-0.38	5254360	10112	2.45	519	520	519	678	366	522	519.62	1.30	0	5616	528	524	520	516	512	523	515	1012	156	500	370	1	1	202424960	1053	57.78	0.43	12	0.00	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.63	N	004060	500	1012 억	2635087	N	N	15729	N	N
90	20230714	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	522	2	2	0.38	211924667	407898	103.42	524	524	516	676	364	520	519.55	1.36	0	28461	542	530	524	512	506	528	510	1012	156	500	370	1	1	202424960	1057	58.00	0.43	12	0.20	9.00	1222.00	679	20230103	-23.12	483	20220928	8.07	679	-23.12	20230103	500	4.40	20230314	679	-23.12	20230103	483	8.07	20220928	1.59	N	004060	500	1012 억	2758613	N	N	15729	N	N
91	20230714	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	522	2	2	0.38	155814205	300152	76.11	524	524	516	676	364	520	519.12	1.36	0	-19735	542	530	524	512	506	528	510	1012	156	500	370	1	1	202424960	1057	58.00	0.43	12	0.15	9.00	1222.00	679	20230103	-23.12	483	20220928	8.07	679	-23.12	20230103	500	4.40	20230314	679	-23.12	20230103	483	8.07	20220928	1.59	N	004060	500	1012 억	2758613	N	N	1994	N	N
92	20230714	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	521	1	2	0.19	120917246	233122	59.11	524	524	516	676	364	520	518.69	1.36	0	-61896	542	530	524	512	506	528	510	1012	156	500	370	1	1	202424960	1055	57.89	0.43	12	0.12	9.00	1222.00	679	20230103	-23.27	483	20220928	7.87	679	-23.27	20230103	500	4.20	20230314	679	-23.27	20230103	483	7.87	20220928	1.59	N	004060	500	1012 억	2758613	N	N	1994	N	N
93	20230714	130147	57	100.00	KOSPI		유통업	N	N	N	N	N	519	-1	5	-0.19	91784668	177157	44.92	524	524	516	676	364	520	518.10	1.36	0	-108553	542	530	524	512	506	528	510	1012	156	500	370	1	1	202424960	1051	57.67	0.42	12	0.09	9.00	1222.00	679	20230103	-23.56	483	20220928	7.45	679	-23.56	20230103	500	3.80	20230314	679	-23.56	20230103	483	7.45	20220928	1.59	N	004060	500	1012 억	2758613	N	N	1994	N	N
94	20230714	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	518	-2	5	-0.38	74962090	144720	36.69	524	524	516	676	364	520	517.98	1.36	0	-91939	542	530	524	512	506	528	510	1012	156	500	370	1	1	202424960	1049	57.56	0.42	12	0.07	9.00	1222.00	679	20230103	-23.71	483	20220928	7.25	679	-23.71	20230103	500	3.60	20230314	679	-23.71	20230103	483	7.25	20220928	1.59	N	004060	500	1012 억	2758613	N	N	1994	N	N
95	20230714	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	519	-1	5	-0.19	62151763	119941	30.41	524	524	516	676	364	520	518.19	1.36	0	-80095	542	530	524	512	506	528	510	1012	156	500	370	1	1	202424960	1051	57.67	0.42	12	0.06	9.00	1222.00	679	20230103	-23.56	483	20220928	7.45	679	-23.56	20230103	500	3.80	20230314	679	-23.56	20230103	483	7.45	20220928	1.59	N	004060	500	1012 억	2758613	N	N	1994	N	N
96	20230714	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	517	-3	5	-0.58	55999922	108048	27.40	524	524	516	676	364	520	518.29	1.36	0	-75500	542	530	524	512	506	528	510	1012	156	500	370	1	1	202424960	1047	57.44	0.42	12	0.05	9.00	1222.00	679	20230103	-23.86	483	20220928	7.04	679	-23.86	20230103	500	3.40	20230314	679	-23.86	20230103	483	7.04	20220928	1.59	N	004060	500	1012 억	2758613	N	N	1994	N	N
97	20230714	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	521	1	2	0.19	630306	1203	0.31	524	524	521	676	364	520	523.95	1.36	0	-22	542	530	524	512	506	528	510	1012	156	500	370	1	1	202424960	1055	57.89	0.43	12	0.00	9.00	1222.00	679	20230103	-23.27	483	20220928	7.87	679	-23.27	20230103	500	4.20	20230314	679	-23.27	20230103	483	7.87	20220928	1.59	N	004060	500	1012 억	2758613	N	N	1994	N	N
98	20230713	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	520	0	3	0.00	207294213	394387	77.70	525	536	518	676	364	520	525.62	1.36	0	-4186	530	525	520	515	510	522	512	1012	156	500	370	1	1	202424960	1053	57.78	0.43	12	0.19	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.60	N	004060	500	1012 억	2757626	N	N	1994	N	N
99	20230713	150146	57	100.00	KOSPI		유통업	N	N	N	N	N	523	3	2	0.58	197464873	375501	73.98	525	536	518	676	364	520	525.87	1.36	0	-5614	530	525	520	515	510	522	512	1012	156	500	370	1	1	202424960	1059	58.11	0.43	12	0.19	9.00	1222.00	679	20230103	-22.97	483	20220928	8.28	679	-22.97	20230103	500	4.60	20230314	679	-22.97	20230103	483	8.28	20220928	1.60	N	004060	500	1012 억	2757626	N	N	175	N	N
100	20230713	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	523	3	2	0.58	164679226	312499	61.57	525	536	522	676	364	520	526.98	1.36	0	-6096	530	525	520	515	510	522	512	1012	156	500	370	1	1	202424960	1059	58.11	0.43	12	0.15	9.00	1222.00	679	20230103	-22.97	483	20220928	8.28	679	-22.97	20230103	500	4.60	20230314	679	-22.97	20230103	483	8.28	20220928	1.60	N	004060	500	1012 억	2757626	N	N	175	N	N
101	20230713	130147	57	100.00	KOSPI		유통업	N	N	N	N	N	525	5	2	0.96	160621048	304749	60.04	525	536	522	676	364	520	527.06	1.36	0	-3806	530	525	520	515	510	522	512	1012	156	500	370	1	1	202424960	1063	58.33	0.43	12	0.15	9.00	1222.00	679	20230103	-22.68	483	20220928	8.70	679	-22.68	20230103	500	5.00	20230314	679	-22.68	20230103	483	8.70	20220928	1.60	N	004060	500	1012 억	2757626	N	N	175	N	N
102	20230713	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	525	5	2	0.96	140646758	266647	52.53	525	536	522	676	364	520	527.46	1.36	0	100	530	525	520	515	510	522	512	1012	156	500	370	1	1	202424960	1063	58.33	0.43	12	0.13	9.00	1222.00	679	20230103	-22.68	483	20220928	8.70	679	-22.68	20230103	500	5.00	20230314	679	-22.68	20230103	483	8.70	20220928	1.60	N	004060	500	1012 억	2757626	N	N	175	N	N
103	20230713	110148	57	100.00	KOSPI		유통업	N	N	N	N	N	527	7	2	1.35	127761697	242084	47.69	525	536	522	676	364	520	527.76	1.36	0	1168	530	525	520	515	510	522	512	1012	156	500	370	1	1	202424960	1067	58.56	0.43	12	0.12	9.00	1222.00	679	20230103	-22.39	483	20220928	9.11	679	-22.39	20230103	500	5.40	20230314	679	-22.39	20230103	483	9.11	20220928	1.60	N	004060	500	1012 억	2757626	N	N	175	N	N
104	20230713	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	533	13	2	2.50	83915282	158472	31.22	525	536	523	676	364	520	529.53	1.36	0	-1347	530	525	520	515	510	522	512	1012	156	500	370	1	1	202424960	1079	59.22	0.44	12	0.08	9.00	1222.00	679	20230103	-21.50	483	20220928	10.35	679	-21.50	20230103	500	6.60	20230314	679	-21.50	20230103	483	10.35	20220928	1.60	N	004060	500	1012 억	2757626	N	N	175	N	N
105	20230713	090139	57	100.00	KOSPI		유통업	N	N	N	N	N	526	6	2	1.15	6369630	12133	2.39	525	526	524	676	364	520	524.98	1.36	0	2230	530	525	520	515	510	522	512	1012	156	500	370	1	1	202424960	1065	58.44	0.43	12	0.01	9.00	1222.00	679	20230103	-22.53	483	20220928	8.90	679	-22.53	20230103	500	5.20	20230314	679	-22.53	20230103	483	8.90	20220928	1.60	N	004060	500	1012 억	2757626	N	N	175	N	N
106	20230712	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	520	0	3	0.00	224124468	432393	157.90	522	525	515	676	364	520	518.28	1.36	0	937	536	527	521	512	506	532	517	1012	156	500	370	1	1	202424960	1053	57.78	0.43	12	0.21	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.60	N	004060	500	1012 억	2756584	N	N	175	N	N
107	20230712	150146	57	100.00	KOSPI		유통업	N	N	N	N	N	522	2	2	0.38	210269795	405760	148.17	522	525	515	676	364	520	518.15	1.36	0	-33	536	527	521	512	506	532	517	1012	156	500	370	1	1	202424960	1057	58.00	0.43	12	0.20	9.00	1222.00	679	20230103	-23.12	483	20220928	8.07	679	-23.12	20230103	500	4.40	20230314	679	-23.12	20230103	483	8.07	20220928	1.60	N	004060	500	1012 억	2756584	N	N	308	N	N
108	20230712	140145	57	100.00	KOSPI		유통업	N	N	N	N	N	524	4	2	0.77	207257873	399977	146.06	522	525	515	676	364	520	518.11	1.36	0	2061	536	527	521	512	506	532	517	1012	156	500	370	1	1	202424960	1061	58.22	0.43	12	0.20	9.00	1222.00	679	20230103	-22.83	483	20220928	8.49	679	-22.83	20230103	500	4.80	20230314	679	-22.83	20230103	483	8.49	20220928	1.60	N	004060	500	1012 억	2756584	N	N	308	N	N
109	20230712	130146	57	100.00	KOSPI		유통업	N	N	N	N	N	518	-2	5	-0.38	162769398	314721	114.93	522	523	515	676	364	520	517.06	1.36	0	39087	536	527	521	512	506	532	517	1012	156	500	370	1	1	202424960	1049	57.56	0.42	12	0.16	9.00	1222.00	679	20230103	-23.71	483	20220928	7.25	679	-23.71	20230103	500	3.60	20230314	679	-23.71	20230103	483	7.25	20220928	1.60	N	004060	500	1012 억	2756584	N	N	308	N	N
110	20230712	120146	57	100.00	KOSPI		유통업	N	N	N	N	N	519	-1	5	-0.19	133851168	258800	94.51	522	523	515	676	364	520	517.04	1.36	0	48135	536	527	521	512	506	532	517	1012	156	500	370	1	1	202424960	1051	57.67	0.42	12	0.13	9.00	1222.00	679	20230103	-23.56	483	20220928	7.45	679	-23.56	20230103	500	3.80	20230314	679	-23.56	20230103	483	7.45	20220928	1.60	N	004060	500	1012 억	2756584	N	N	308	N	N
111	20230712	110146	57	100.00	KOSPI		유통업	N	N	N	N	N	518	-2	5	-0.38	122523705	236897	86.51	522	523	515	676	364	520	517.03	1.36	0	50131	536	527	521	512	506	532	517	1012	156	500	370	1	1	202424960	1049	57.56	0.42	12	0.12	9.00	1222.00	679	20230103	-23.71	483	20220928	7.25	679	-23.71	20230103	500	3.60	20230314	679	-23.71	20230103	483	7.25	20220928	1.60	N	004060	500	1012 억	2756584	N	N	308	N	N
112	20230712	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	519	-1	5	-0.19	104867389	202828	74.07	522	523	515	676	364	520	516.81	1.36	0	40671	536	527	521	512	506	532	517	1012	156	500	370	1	1	202424960	1051	57.67	0.42	12	0.10	9.00	1222.00	679	20230103	-23.56	483	20220928	7.45	679	-23.56	20230103	500	3.80	20230314	679	-23.56	20230103	483	7.45	20220928	1.60	N	004060	500	1012 억	2756584	N	N	308	N	N
113	20230712	090146	57	100.00	KOSPI		유통업	N	N	N	N	N	520	0	3	0.00	12669344	24332	8.89	522	523	520	676	364	520	521.54	1.36	0	-6686	536	527	521	512	506	532	517	1012	156	500	370	1	1	202424960	1053	57.78	0.43	12	0.01	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.60	N	004060	500	1012 억	2756584	N	N	308	N	N
114	20230711	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	520	0	3	0.00	141288708	272194	75.31	519	530	515	676	364	520	519.07	1.37	0	-18093	530	524	519	513	508	528	517	1012	156	500	370	1	1	202424960	1053	57.78	0.43	12	0.13	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.56	N	004060	500	1012 억	2774635	N	N	308	N	N
115	20230711	150144	57	100.00	KOSPI		유통업	N	N	N	N	N	520	0	3	0.00	129923194	250308	69.25	519	530	515	676	364	520	519.05	1.37	0	-18552	530	524	519	513	508	528	517	1012	156	500	370	1	1	202424960	1053	57.78	0.43	12	0.12	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.56	N	004060	500	1012 억	2774635	N	N	0	N	N
116	20230711	140144	57	100.00	KOSPI		유통업	N	N	N	N	N	520	0	3	0.00	116636525	224710	62.17	519	530	515	676	364	520	519.05	1.37	0	-21688	530	524	519	513	508	528	517	1012	156	500	370	1	1	202424960	1053	57.78	0.43	12	0.11	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.56	N	004060	500	1012 억	2774635	N	N	0	N	N
117	20230711	130144	57	100.00	KOSPI		유통업	N	N	N	N	N	520	0	3	0.00	100062466	192761	53.33	519	530	515	676	364	520	519.10	1.37	0	-11352	530	524	519	513	508	528	517	1012	156	500	370	1	1	202424960	1053	57.78	0.43	12	0.10	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.56	N	004060	500	1012 억	2774635	N	N	0	N	N
118	20230711	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	519	-1	5	-0.19	83421276	160679	44.45	519	530	515	676	364	520	519.18	1.37	0	-1340	530	524	519	513	508	528	517	1012	156	500	370	1	1	202424960	1051	57.67	0.42	12	0.08	9.00	1222.00	679	20230103	-23.56	483	20220928	7.45	679	-23.56	20230103	500	3.80	20230314	679	-23.56	20230103	483	7.45	20220928	1.56	N	004060	500	1012 억	2774635	N	N	0	N	N
119	20230711	110146	57	100.00	KOSPI		유통업	N	N	N	N	N	519	-1	5	-0.19	55972929	107720	29.80	519	530	515	676	364	520	519.62	1.37	0	-5793	530	524	519	513	508	528	517	1012	156	500	370	1	1	202424960	1051	57.67	0.42	12	0.05	9.00	1222.00	679	20230103	-23.56	483	20220928	7.45	679	-23.56	20230103	500	3.80	20230314	679	-23.56	20230103	483	7.45	20220928	1.56	N	004060	500	1012 억	2774635	N	N	0	N	N
120	20230711	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	520	0	3	0.00	35194543	67656	18.72	519	530	515	676	364	520	520.20	1.37	0	6967	530	524	519	513	508	528	517	1012	156	500	370	1	1	202424960	1053	57.78	0.43	12	0.03	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.56	N	004060	500	1012 억	2774635	N	N	0	N	N
121	20230711	090145	57	100.00	KOSPI		유통업	N	N	N	N	N	525	5	2	0.96	10019039	19210	5.31	519	530	518	676	364	520	521.55	1.37	0	3419	530	524	519	513	508	528	517	1012	156	500	370	1	1	202424960	1063	58.33	0.43	12	0.01	9.00	1222.00	679	20230103	-22.68	483	20220928	8.70	679	-22.68	20230103	500	5.00	20230314	679	-22.68	20230103	483	8.70	20220928	1.56	N	004060	500	1012 억	2774635	N	N	0	N	N
122	20230710	160144	57	100.00	KOSPI		유통업	N	N	N	N	N	520	4	2	0.78	187362648	360861	30.71	514	525	514	670	362	516	519.20	1.35	0	35634	534	525	518	509	502	521	505	1012	154	500	370	1	1	202424960	1053	57.78	0.43	12	0.18	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.45	N	004060	500	1012 억	2736999	N	N	0	N	N
123	20230710	150144	57	100.00	KOSPI		유통업	N	N	N	N	N	519	3	2	0.58	177702363	342260	29.13	514	525	514	670	362	516	519.20	1.35	0	42212	534	525	518	509	502	521	505	1012	154	500	370	1	1	202424960	1051	57.67	0.42	12	0.17	9.00	1222.00	679	20230103	-23.56	483	20220928	7.45	679	-23.56	20230103	500	3.80	20230314	679	-23.56	20230103	483	7.45	20220928	1.45	N	004060	500	1012 억	2736999	N	N	0	N	N
124	20230710	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	518	2	2	0.39	164923761	317610	27.03	514	525	514	670	362	516	519.27	1.35	0	44267	534	525	518	509	502	521	505	1012	154	500	370	1	1	202424960	1049	57.56	0.42	12	0.16	9.00	1222.00	679	20230103	-23.71	483	20220928	7.25	679	-23.71	20230103	500	3.60	20230314	679	-23.71	20230103	483	7.25	20220928	1.45	N	004060	500	1012 억	2736999	N	N	0	N	N
125	20230710	130143	57	100.00	KOSPI		유통업	N	N	N	N	N	519	3	2	0.58	153909731	296446	25.23	514	525	514	670	362	516	519.18	1.35	0	43004	534	525	518	509	502	521	505	1012	154	500	370	1	1	202424960	1051	57.67	0.42	12	0.15	9.00	1222.00	679	20230103	-23.56	483	20220928	7.45	679	-23.56	20230103	500	3.80	20230314	679	-23.56	20230103	483	7.45	20220928	1.45	N	004060	500	1012 억	2736999	N	N	0	N	N
126	20230710	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	523	7	2	1.36	101302975	195301	16.62	514	525	514	670	362	516	518.70	1.35	0	16072	534	525	518	509	502	521	505	1012	154	500	370	1	1	202424960	1059	58.11	0.43	12	0.10	9.00	1222.00	679	20230103	-22.97	483	20220928	8.28	679	-22.97	20230103	500	4.60	20230314	679	-22.97	20230103	483	8.28	20220928	1.45	N	004060	500	1012 억	2736999	N	N	0	N	N
127	20230710	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	520	4	2	0.78	93690119	180715	15.38	514	525	514	670	362	516	518.44	1.35	0	16975	534	525	518	509	502	521	505	1012	154	500	370	1	1	202424960	1053	57.78	0.43	12	0.09	9.00	1222.00	679	20230103	-23.42	483	20220928	7.66	679	-23.42	20230103	500	4.00	20230314	679	-23.42	20230103	483	7.66	20220928	1.45	N	004060	500	1012 억	2736999	N	N	0	N	N
128	20230710	100144	57	100.00	KOSPI		유통업	N	N	N	N	N	522	6	2	1.16	52280966	101120	8.61	514	522	514	670	362	516	517.02	1.35	0	5608	534	525	518	509	502	521	505	1012	154	500	370	1	1	202424960	1057	58.00	0.43	12	0.05	9.00	1222.00	679	20230103	-23.12	483	20220928	8.07	679	-23.12	20230103	500	4.40	20230314	679	-23.12	20230103	483	8.07	20220928	1.45	N	004060	500	1012 억	2736999	N	N	0	N	N
129	20230710	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	514	-2	5	-0.39	6659016	12936	1.10	514	516	514	670	362	516	514.77	1.35	0	4846	534	525	518	509	502	521	505	1012	154	500	370	1	1	202424960	1040	57.11	0.42	12	0.01	9.00	1222.00	679	20230103	-24.30	483	20220928	6.42	679	-24.30	20230103	500	2.80	20230314	679	-24.30	20230103	483	6.42	20220928	1.45	N	004060	500	1012 억	2736999	N	N	0	N	N
130	20230707	160143	57	100.00	KOSPI		유통업	N	N	N	N	N	516	-11	5	-2.09	601205734	1164074	178.90	520	527	511	685	369	527	516.47	1.35	0	-51736	545	536	530	521	515	533	518	1012	158	500	370	1	1	202424960	1045	57.33	0.42	12	0.58	9.00	1222.00	679	20230103	-24.01	483	20220928	6.83	679	-24.01	20230103	500	3.20	20230314	679	-24.01	20230103	483	6.83	20220928	1.43	N	004060	500	1012 억	2726907	N	N	160	N	N
131	20230707	150143	57	100.00	KOSPI		유통업	N	N	N	N	N	516	-11	5	-2.09	564814018	1093645	168.07	520	527	511	685	369	527	516.45	1.35	0	-55582	545	536	530	521	515	533	518	1012	158	500	370	1	1	202424960	1045	57.33	0.42	12	0.54	9.00	1222.00	679	20230103	-24.01	483	20220928	6.83	679	-24.01	20230103	500	3.20	20230314	679	-24.01	20230103	483	6.83	20220928	1.43	N	004060	500	1012 억	2726907	N	N	160	N	N
132	20230707	140145	57	100.00	KOSPI		유통업	N	N	N	N	N	514	-13	5	-2.47	523087368	1012772	155.65	520	527	511	685	369	527	516.49	1.35	0	-37760	545	536	530	521	515	533	518	1012	158	500	370	1	1	202424960	1040	57.11	0.42	12	0.50	9.00	1222.00	679	20230103	-24.30	483	20220928	6.42	679	-24.30	20230103	500	2.80	20230314	679	-24.30	20230103	483	6.42	20220928	1.43	N	004060	500	1012 억	2726907	N	N	160	N	N
133	20230707	130145	57	100.00	KOSPI		유통업	N	N	N	N	N	516	-11	5	-2.09	488813181	946016	145.39	520	527	513	685	369	527	516.71	1.35	0	-20754	545	536	530	521	515	533	518	1012	158	500	370	1	1	202424960	1045	57.33	0.42	12	0.47	9.00	1222.00	679	20230103	-24.01	483	20220928	6.83	679	-24.01	20230103	500	3.20	20230314	679	-24.01	20230103	483	6.83	20220928	1.43	N	004060	500	1012 억	2726907	N	N	160	N	N
134	20230707	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	513	-14	5	-2.66	452483967	875403	134.53	520	527	513	685	369	527	516.89	1.35	0	-5234	545	536	530	521	515	533	518	1012	158	500	370	1	1	202424960	1038	57.00	0.42	12	0.43	9.00	1222.00	679	20230103	-24.45	483	20220928	6.21	679	-24.45	20230103	500	2.60	20230314	679	-24.45	20230103	483	6.21	20220928	1.43	N	004060	500	1012 억	2726907	N	N	160	N	N
135	20230707	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	516	-11	5	-2.09	299445560	577830	88.80	520	527	515	685	369	527	518.22	1.35	0	-21261	545	536	530	521	515	533	518	1012	158	500	370	1	1	202424960	1045	57.33	0.42	12	0.29	9.00	1222.00	679	20230103	-24.01	483	20220928	6.83	679	-24.01	20230103	500	3.20	20230314	679	-24.01	20230103	483	6.83	20220928	1.43	N	004060	500	1012 억	2726907	N	N	160	N	N
136	20230707	100145	57	100.00	KOSPI		유통업	N	N	N	N	N	518	-9	5	-1.71	174538988	336199	51.67	520	527	516	685	369	527	519.15	1.35	0	-14465	545	536	530	521	515	533	518	1012	158	500	370	1	1	202424960	1049	57.56	0.42	12	0.17	9.00	1222.00	679	20230103	-23.71	483	20220928	7.25	679	-23.71	20230103	500	3.60	20230314	679	-23.71	20230103	483	7.25	20220928	1.43	N	004060	500	1012 억	2726907	N	N	160	N	N
137	20230707	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	525	-2	5	-0.38	8266045	15884	2.44	520	527	520	685	369	527	520.40	1.35	0	501	545	536	530	521	515	533	518	1012	158	500	370	1	1	202424960	1063	58.33	0.43	12	0.01	9.00	1222.00	679	20230103	-22.68	483	20220928	8.70	679	-22.68	20230103	500	5.00	20230314	679	-22.68	20230103	483	8.70	20220928	1.43	N	004060	500	1012 억	2726907	N	N	160	N	N
138	20230706	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	527	-11	5	-2.04	342281749	647189	81.30	538	539	524	699	377	538	528.88	1.42	0	-132824	555	546	539	530	523	543	527	1012	161	500	380	1	1	202424960	1067	58.56	0.43	12	0.32	9.00	1222.00	679	20230103	-22.39	483	20220928	9.11	679	-22.39	20230103	500	5.40	20230314	679	-22.39	20230103	483	9.11	20220928	1.40	N	004060	500	1012 억	2869164	N	N	160	N	N
139	20230706	150144	57	100.00	KOSPI		유통업	N	N	N	N	N	527	-11	5	-2.04	304113255	574731	72.20	538	539	524	699	377	538	529.14	1.42	0	-128394	555	546	539	530	523	543	527	1012	161	500	380	1	1	202424960	1067	58.56	0.43	12	0.28	9.00	1222.00	679	20230103	-22.39	483	20220928	9.11	679	-22.39	20230103	500	5.40	20230314	679	-22.39	20230103	483	9.11	20220928	1.40	N	004060	500	1012 억	2869164	N	N	0	N	N
140	20230706	140144	57	100.00	KOSPI		유통업	N	N	N	N	N	527	-11	5	-2.04	286776182	541793	68.06	538	539	524	699	377	538	529.31	1.42	0	-122539	555	546	539	530	523	543	527	1012	161	500	380	1	1	202424960	1067	58.56	0.43	12	0.27	9.00	1222.00	679	20230103	-22.39	483	20220928	9.11	679	-22.39	20230103	500	5.40	20230314	679	-22.39	20230103	483	9.11	20220928	1.40	N	004060	500	1012 억	2869164	N	N	0	N	N
141	20230706	130143	57	100.00	KOSPI		유통업	N	N	N	N	N	528	-10	5	-1.86	245059742	462358	58.08	538	539	525	699	377	538	530.02	1.42	0	-102732	555	546	539	530	523	543	527	1012	161	500	380	1	1	202424960	1069	58.67	0.43	12	0.23	9.00	1222.00	679	20230103	-22.24	483	20220928	9.32	679	-22.24	20230103	500	5.60	20230314	679	-22.24	20230103	483	9.32	20220928	1.40	N	004060	500	1012 억	2869164	N	N	0	N	N
142	20230706	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	531	-7	5	-1.30	163810701	308255	38.72	538	539	528	699	377	538	531.41	1.42	0	-57474	555	546	539	530	523	543	527	1012	161	500	380	1	1	202424960	1075	59.00	0.43	12	0.15	9.00	1222.00	679	20230103	-21.80	483	20220928	9.94	679	-21.80	20230103	500	6.20	20230314	679	-21.80	20230103	483	9.94	20220928	1.40	N	004060	500	1012 억	2869164	N	N	0	N	N
143	20230706	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	531	-7	5	-1.30	129905389	244200	30.68	538	539	529	699	377	538	531.96	1.42	0	-38168	555	546	539	530	523	543	527	1012	161	500	380	1	1	202424960	1075	59.00	0.43	12	0.12	9.00	1222.00	679	20230103	-21.80	483	20220928	9.94	679	-21.80	20230103	500	6.20	20230314	679	-21.80	20230103	483	9.94	20220928	1.40	N	004060	500	1012 억	2869164	N	N	0	N	N
144	20230706	100144	57	100.00	KOSPI		유통업	N	N	N	N	N	531	-7	5	-1.30	96436529	181069	22.75	538	539	530	699	377	538	532.60	1.42	0	-39914	555	546	539	530	523	543	527	1012	161	500	380	1	1	202424960	1075	59.00	0.43	12	0.09	9.00	1222.00	679	20230103	-21.80	483	20220928	9.94	679	-21.80	20230103	500	6.20	20230314	679	-21.80	20230103	483	9.94	20220928	1.40	N	004060	500	1012 억	2869164	N	N	0	N	N
145	20230706	090143	57	100.00	KOSPI		유통업	N	N	N	N	N	539	1	2	0.19	13488245	25078	3.15	538	539	537	699	377	538	537.85	1.42	0	1192	555	546	539	530	523	543	527	1012	161	500	380	1	1	202424960	1091	59.89	0.44	12	0.01	9.00	1222.00	679	20230103	-20.62	483	20220928	11.59	679	-20.62	20230103	500	7.80	20230314	679	-20.62	20230103	483	11.59	20220928	1.40	N	004060	500	1012 억	2869164	N	N	0	N	N
146	20230705	160144	57	100.00	KOSPI		유통업	N	N	N	N	N	538	-10	5	-1.82	428348184	795961	202.33	547	548	532	712	384	548	538.15	1.49	0	-152282	555	551	547	543	539	549	541	1012	164	500	390	1	1	202424960	1089	59.78	0.44	12	0.39	9.00	1222.00	679	20230103	-20.77	483	20220928	11.39	679	-20.77	20230103	500	7.60	20230314	679	-20.77	20230103	483	11.39	20220928	1.41	N	004060	500	1012 억	3021515	N	N	4	N	N
147	20230705	150143	57	100.00	KOSPI		유통업	N	N	N	N	N	536	-12	5	-2.19	342503595	636919	161.90	547	548	532	712	384	548	537.75	1.49	0	-128271	555	551	547	543	539	549	541	1012	164	500	390	1	1	202424960	1085	59.56	0.44	12	0.31	9.00	1222.00	679	20230103	-21.06	483	20220928	10.97	679	-21.06	20230103	500	7.20	20230314	679	-21.06	20230103	483	10.97	20220928	1.41	N	004060	500	1012 억	3021515	N	N	4	N	N
148	20230705	140142	57	100.00	KOSPI		유통업	N	N	N	N	N	536	-12	5	-2.19	290800601	540201	137.32	547	548	532	712	384	548	538.32	1.49	0	-109729	555	551	547	543	539	549	541	1012	164	500	390	1	1	202424960	1085	59.56	0.44	12	0.27	9.00	1222.00	679	20230103	-21.06	483	20220928	10.97	679	-21.06	20230103	500	7.20	20230314	679	-21.06	20230103	483	10.97	20220928	1.41	N	004060	500	1012 억	3021515	N	N	4	N	N
149	20230705	130142	57	100.00	KOSPI		유통업	N	N	N	N	N	537	-11	5	-2.01	245854806	456258	115.98	547	548	532	712	384	548	538.85	1.49	0	-88929	555	551	547	543	539	549	541	1012	164	500	390	1	1	202424960	1087	59.67	0.44	12	0.23	9.00	1222.00	679	20230103	-20.91	483	20220928	11.18	679	-20.91	20230103	500	7.40	20230314	679	-20.91	20230103	483	11.18	20220928	1.41	N	004060	500	1012 억	3021515	N	N	4	N	N
150	20230705	120143	57	100.00	KOSPI		유통업	N	N	N	N	N	536	-12	5	-2.19	223535774	414651	105.40	547	548	532	712	384	548	539.09	1.49	0	-79899	555	551	547	543	539	549	541	1012	164	500	390	1	1	202424960	1085	59.56	0.44	12	0.20	9.00	1222.00	679	20230103	-21.06	483	20220928	10.97	679	-21.06	20230103	500	7.20	20230314	679	-21.06	20230103	483	10.97	20220928	1.41	N	004060	500	1012 억	3021515	N	N	4	N	N
151	20230705	110143	57	100.00	KOSPI		유통업	N	N	N	N	N	540	-8	5	-1.46	114427239	211294	53.71	547	548	539	712	384	548	541.55	1.49	0	-72416	555	551	547	543	539	549	541	1012	164	500	390	1	1	202424960	1093	60.00	0.44	12	0.10	9.00	1222.00	679	20230103	-20.47	483	20220928	11.80	679	-20.47	20230103	500	8.00	20230314	679	-20.47	20230103	483	11.80	20220928	1.41	N	004060	500	1012 억	3021515	N	N	4	N	N
152	20230705	100143	57	100.00	KOSPI		유통업	N	N	N	N	N	542	-6	5	-1.09	30923349	56868	14.46	547	548	542	712	384	548	543.77	1.49	0	-7921	555	551	547	543	539	549	541	1012	164	500	390	1	1	202424960	1097	60.22	0.44	12	0.03	9.00	1222.00	679	20230103	-20.18	483	20220928	12.22	679	-20.18	20230103	500	8.40	20230314	679	-20.18	20230103	483	12.22	20220928	1.41	N	004060	500	1012 억	3021515	N	N	4	N	N
153	20230705	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	548	0	3	0.00	295072	539	0.14	547	548	547	712	384	548	547.44	1.49	0	239	555	551	547	543	539	549	541	1012	164	500	390	1	1	202424960	1109	60.89	0.45	12	0.00	9.00	1222.00	679	20230103	-19.29	483	20220928	13.46	679	-19.29	20230103	500	9.60	20230314	679	-19.29	20230103	483	13.46	20220928	1.41	N	004060	500	1012 억	3021515	N	N	4	N	N
154	20230704	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	548	-1	5	-0.18	214563598	393363	80.37	551	551	543	713	385	549	545.46	1.49	0	-1280	565	556	549	540	533	553	537	1012	164	500	390	1	1	202424960	1109	60.89	0.45	12	0.19	9.00	1222.00	679	20230103	-19.29	483	20220928	13.46	679	-19.29	20230103	500	9.60	20230314	679	-19.29	20230103	483	13.46	20220928	1.42	N	004060	500	1012 억	3023201	N	N	4	N	N
155	20230704	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	549	0	3	0.00	196159188	359704	73.50	551	551	543	713	385	549	545.34	1.49	0	899	565	556	549	540	533	553	537	1012	164	500	390	1	1	202424960	1111	61.00	0.45	12	0.18	9.00	1222.00	679	20230103	-19.15	483	20220928	13.66	679	-19.15	20230103	500	9.80	20230314	679	-19.15	20230103	483	13.66	20220928	1.42	N	004060	500	1012 억	3023201	N	N	13	N	N
156	20230704	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	545	-4	5	-0.73	175476485	321759	65.74	551	551	543	713	385	549	545.37	1.49	0	-3824	565	556	549	540	533	553	537	1012	164	500	390	1	1	202424960	1103	60.56	0.45	12	0.16	9.00	1222.00	679	20230103	-19.73	483	20220928	12.84	679	-19.73	20230103	500	9.00	20230314	679	-19.73	20230103	483	12.84	20220928	1.42	N	004060	500	1012 억	3023201	N	N	13	N	N
157	20230704	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	544	-5	5	-0.91	126707839	232123	47.43	551	551	543	713	385	549	545.87	1.49	0	-12747	565	556	549	540	533	553	537	1012	164	500	390	1	1	202424960	1101	60.44	0.45	12	0.11	9.00	1222.00	679	20230103	-19.88	483	20220928	12.63	679	-19.88	20230103	500	8.80	20230314	679	-19.88	20230103	483	12.63	20220928	1.42	N	004060	500	1012 억	3023201	N	N	13	N	N
158	20230704	120142	57	100.00	KOSPI		유통업	N	N	N	N	N	545	-4	5	-0.73	108171681	198049	40.47	551	551	543	713	385	549	546.19	1.49	0	-19698	565	556	549	540	533	553	537	1012	164	500	390	1	1	202424960	1103	60.56	0.45	12	0.10	9.00	1222.00	679	20230103	-19.73	483	20220928	12.84	679	-19.73	20230103	500	9.00	20230314	679	-19.73	20230103	483	12.84	20220928	1.42	N	004060	500	1012 억	3023201	N	N	13	N	N
159	20230704	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	544	-5	5	-0.91	85977411	157301	32.14	551	551	543	713	385	549	546.58	1.49	0	-15886	565	556	549	540	533	553	537	1012	164	500	390	1	1	202424960	1101	60.44	0.45	12	0.08	9.00	1222.00	679	20230103	-19.88	483	20220928	12.63	679	-19.88	20230103	500	8.80	20230314	679	-19.88	20230103	483	12.63	20220928	1.42	N	004060	500	1012 억	3023201	N	N	13	N	N
160	20230704	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	545	-4	5	-0.73	62158191	113594	23.21	551	551	545	713	385	549	547.20	1.49	0	-14990	565	556	549	540	533	553	537	1012	164	500	390	1	1	202424960	1103	60.56	0.45	12	0.06	9.00	1222.00	679	20230103	-19.73	483	20220928	12.84	679	-19.73	20230103	500	9.00	20230314	679	-19.73	20230103	483	12.84	20220928	1.42	N	004060	500	1012 억	3023201	N	N	13	N	N
161	20230704	090140	57	100.00	KOSPI		유통업	N	N	N	N	N	551	2	2	0.36	1051903	1913	0.39	551	551	549	713	385	549	549.87	1.49	0	660	565	556	549	540	533	553	537	1012	164	500	390	1	1	202424960	1115	61.22	0.45	12	0.00	9.00	1222.00	679	20230103	-18.85	483	20220928	14.08	679	-18.85	20230103	500	10.20	20230314	679	-18.85	20230103	483	14.08	20220928	1.42	N	004060	500	1012 억	3023201	N	N	13	N	N
162	20230703	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	549	-2	5	-0.36	267756822	487662	109.92	555	558	542	716	386	551	549.06	1.46	0	77729	563	556	548	541	533	560	545	1012	165	500	390	1	1	202424960	1111	61.00	0.45	12	0.24	9.00	1222.00	679	20230103	-19.15	483	20220928	13.66	679	-19.15	20230103	500	9.80	20230314	679	-19.15	20230103	483	13.66	20220928	1.43	N	004060	500	1012 억	2945395	N	N	13	N	N
163	20230703	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	549	-2	5	-0.36	246666405	449196	101.25	555	558	542	716	386	551	549.13	1.46	0	74673	563	556	548	541	533	560	545	1012	165	500	390	1	1	202424960	1111	61.00	0.45	12	0.22	9.00	1222.00	679	20230103	-19.15	483	20220928	13.66	679	-19.15	20230103	500	9.80	20230314	679	-19.15	20230103	483	13.66	20220928	1.43	N	004060	500	1012 억	2945395	N	N	1	N	N
164	20230703	140141	57	100.00	KOSPI		유통업	N	N	N	N	N	548	-3	5	-0.54	227178068	413683	93.24	555	558	542	716	386	551	549.16	1.46	0	71630	563	556	548	541	533	560	545	1012	165	500	390	1	1	202424960	1109	60.89	0.45	12	0.20	9.00	1222.00	679	20230103	-19.29	483	20220928	13.46	679	-19.29	20230103	500	9.60	20230314	679	-19.29	20230103	483	13.46	20220928	1.43	N	004060	500	1012 억	2945395	N	N	1	N	N
165	20230703	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	549	-2	5	-0.36	207460225	377687	85.13	555	558	542	716	386	551	549.29	1.46	0	66096	563	556	548	541	533	560	545	1012	165	500	390	1	1	202424960	1111	61.00	0.45	12	0.19	9.00	1222.00	679	20230103	-19.15	483	20220928	13.66	679	-19.15	20230103	500	9.80	20230314	679	-19.15	20230103	483	13.66	20220928	1.43	N	004060	500	1012 억	2945395	N	N	1	N	N
166	20230703	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	548	-3	5	-0.54	189442172	344923	77.74	555	558	542	716	386	551	549.23	1.46	0	55403	563	556	548	541	533	560	545	1012	165	500	390	1	1	202424960	1109	60.89	0.45	12	0.17	9.00	1222.00	679	20230103	-19.29	483	20220928	13.46	679	-19.29	20230103	500	9.60	20230314	679	-19.29	20230103	483	13.46	20220928	1.43	N	004060	500	1012 억	2945395	N	N	1	N	N
167	20230703	110141	57	100.00	KOSPI		유통업	N	N	N	N	N	553	2	2	0.36	90704002	164277	37.03	555	558	548	716	386	551	552.14	1.46	0	38476	563	556	548	541	533	560	545	1012	165	500	390	1	1	202424960	1119	61.44	0.45	12	0.08	9.00	1222.00	679	20230103	-18.56	483	20220928	14.49	679	-18.56	20230103	500	10.60	20230314	679	-18.56	20230103	483	14.49	20220928	1.43	N	004060	500	1012 억	2945395	N	N	1	N	N
168	20230703	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	552	1	2	0.18	67640749	122485	27.61	555	558	548	716	386	551	552.24	1.46	0	25259	563	556	548	541	533	560	545	1012	165	500	390	1	1	202424960	1117	61.33	0.45	12	0.06	9.00	1222.00	679	20230103	-18.70	483	20220928	14.29	679	-18.70	20230103	500	10.40	20230314	679	-18.70	20230103	483	14.29	20220928	1.43	N	004060	500	1012 억	2945395	N	N	1	N	N
169	20230703	090140	57	100.00	KOSPI		유통업	N	N	N	N	N	553	2	2	0.36	9156586	16502	3.72	555	558	552	716	386	551	554.88	1.46	0	-1395	563	556	548	541	533	560	545	1012	165	500	390	1	1	202424960	1119	61.44	0.45	12	0.01	9.00	1222.00	679	20230103	-18.56	483	20220928	14.49	679	-18.56	20230103	500	10.60	20230314	679	-18.56	20230103	483	14.49	20220928	1.43	N	004060	500	1012 억	2945395	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History