KissMeData/004080/price/prices-20240601.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	20240628	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	0	3	0.00	7175240	493	42.43	14560	14560	14510	18920	10200	14560	14554.24	2.08	0	16	14626	14592	14526	14492	14426	14610	14510	67	4360	500	10770	10	1	9500000	1383	14.98	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		197662	N	N	10	N	00	N
3	20240628	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	14540	-20	5	-0.14	4801980	330	28.40	14560	14560	14510	18920	10200	14560	14551.45	2.08	0	1	14626	14592	14526	14492	14426	14610	14510	67	4360	500	10770	10	1	9500000	1381	14.96	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.80	13420	20230808	8.35	16300	-10.80	20240426	13500	7.70	20240221	16300	-10.80	20240426	13420	8.35	20230808	0.00	N	004080	500	67 억		197662	N	N	12	N	00	N
4	20240628	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	14550	-10	5	-0.07	1164350	80	6.88	14560	14560	14510	18920	10200	14560	14554.38	2.08	0	4	14626	14592	14526	14492	14426	14610	14510	67	4360	500	10770	10	1	9500000	1382	14.97	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.74	13420	20230808	8.42	16300	-10.74	20240426	13500	7.78	20240221	16300	-10.74	20240426	13420	8.42	20230808	0.00	N	004080	500	67 억		197662	N	N	12	N	00	N
5	20240628	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	14550	-10	5	-0.07	1033360	71	6.11	14560	14560	14510	18920	10200	14560	14554.37	2.08	0	0	14626	14592	14526	14492	14426	14610	14510	67	4360	500	10770	10	1	9500000	1382	14.97	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.74	13420	20230808	8.42	16300	-10.74	20240426	13500	7.78	20240221	16300	-10.74	20240426	13420	8.42	20230808	0.00	N	004080	500	67 억		197662	N	N	12	N	00	N
6	20240628	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	14550	-10	5	-0.07	1033360	71	6.11	14560	14560	14510	18920	10200	14560	14554.37	2.08	0	0	14626	14592	14526	14492	14426	14610	14510	67	4360	500	10770	10	1	9500000	1382	14.97	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.74	13420	20230808	8.42	16300	-10.74	20240426	13500	7.78	20240221	16300	-10.74	20240426	13420	8.42	20230808	0.00	N	004080	500	67 억		197662	N	N	12	N	00	N
7	20240628	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	0	3	0.00	538660	37	3.18	14560	14560	14510	18920	10200	14560	14558.38	2.08	0	0	14626	14592	14526	14492	14426	14610	14510	67	4360	500	10770	10	1	9500000	1383	14.98	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		197662	N	N	12	N	00	N
8	20240628	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	0	3	0.00	43630	3	0.26	14560	14560	14510	18920	10200	14560	14543.33	2.08	0	0	14626	14592	14526	14492	14426	14610	14510	67	4360	500	10770	10	1	9500000	1383	14.98	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		197662	N	N	12	N	00	N
9	20240628	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	0	3	0.00	0	0	0.00	0	0	0	18920	10200	14560	0.00	2.08	0	0	14626	14592	14526	14492	14426	14610	14510	67	4360	500	10770	10	1	9500000	1383	14.98	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		197662	N	N	12	N	00	N
10	20240627	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	10	2	0.07	16857570	1162	62.04	14470	14560	14460	18910	10190	14550	14507.38	2.08	0	10	14670	14610	14540	14480	14410	14640	14510	67	4360	500	10760	10	1	9500000	1383	14.98	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		197662	N	N	12	N	00	N
11	20240627	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	14520	-30	5	-0.21	12868170	888	47.41	14470	14550	14460	18910	10190	14550	14491.18	2.08	0	0	14670	14610	14540	14480	14410	14640	14510	67	4360	500	10760	10	1	9500000	1379	14.94	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.92	13420	20230808	8.20	16300	-10.92	20240426	13500	7.56	20240221	16300	-10.92	20240426	13420	8.20	20230808	0.00	N	004080	500	67 억		197662	N	N	13	N	00	N
12	20240627	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14520	-30	5	-0.21	12011490	829	44.26	14470	14550	14460	18910	10190	14550	14489.13	2.08	0	29	14670	14610	14540	14480	14410	14640	14510	67	4360	500	10760	10	1	9500000	1379	14.94	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.92	13420	20230808	8.20	16300	-10.92	20240426	13500	7.56	20240221	16300	-10.92	20240426	13420	8.20	20230808	0.00	N	004080	500	67 억		197662	N	N	13	N	00	N
13	20240627	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	14520	-30	5	-0.21	11575890	799	42.66	14470	14550	14460	18910	10190	14550	14487.97	2.08	0	29	14670	14610	14540	14480	14410	14640	14510	67	4360	500	10760	10	1	9500000	1379	14.94	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.92	13420	20230808	8.20	16300	-10.92	20240426	13500	7.56	20240221	16300	-10.92	20240426	13420	8.20	20230808	0.00	N	004080	500	67 억		197662	N	N	13	N	00	N
14	20240627	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	-70	5	-0.48	7374490	509	27.18	14470	14550	14460	18910	10190	14550	14488.19	2.08	0	29	14670	14610	14540	14480	14410	14640	14510	67	4360	500	10760	10	1	9500000	1376	14.90	1.20	12	0.01	972.00	12094.00	16300	20240426	-11.17	13420	20230808	7.90	16300	-11.17	20240426	13500	7.26	20240221	16300	-11.17	20240426	13420	7.90	20230808	0.00	N	004080	500	67 억		197662	N	N	13	N	00	N
15	20240627	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14530	-20	5	-0.14	6082420	420	22.42	14470	14550	14460	18910	10190	14550	14481.95	2.08	0	0	14670	14610	14540	14480	14410	14640	14510	67	4360	500	10760	10	1	9500000	1380	14.95	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.86	13420	20230808	8.27	16300	-10.86	20240426	13500	7.63	20240221	16300	-10.86	20240426	13420	8.27	20230808	0.00	N	004080	500	67 억		197662	N	N	13	N	00	N
16	20240627	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14530	-20	5	-0.14	6082420	420	22.42	14470	14550	14460	18910	10190	14550	14481.95	2.08	0	0	14670	14610	14540	14480	14410	14640	14510	67	4360	500	10760	10	1	9500000	1380	14.95	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.86	13420	20230808	8.27	16300	-10.86	20240426	13500	7.63	20240221	16300	-10.86	20240426	13420	8.27	20230808	0.00	N	004080	500	67 억		197662	N	N	13	N	00	N
17	20240627	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14550	0	3	0.00	0	0	0.00	0	0	0	18910	10190	14550	0.00	2.08	0	0	14670	14610	14540	14480	14410	14640	14510	67	4360	500	10760	10	1	9500000	1382	14.97	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.74	13420	20230808	8.42	16300	-10.74	20240426	13500	7.78	20240221	16300	-10.74	20240426	13420	8.42	20230808	0.00	N	004080	500	67 억		197662	N	N	13	N	00	N
18	20240626	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14550	-50	5	-0.34	26205960	1803	49.93	14540	14600	14470	18980	10220	14600	14534.64	2.08	0	-335	14866	14732	14646	14512	14426	14690	14470	67	4380	500	10800	10	1	9500000	1382	14.97	1.20	12	0.02	972.00	12094.00	16300	20240426	-10.74	13420	20230808	8.42	16300	-10.74	20240426	13500	7.78	20240221	16300	-10.74	20240426	13420	8.42	20230808	0.00	N	004080	500	67 억		197662	N	N	13	N	00	N
19	20240626	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14550	-50	5	-0.34	17426190	1199	33.20	14540	14600	14470	18980	10220	14600	14533.94	2.08	0	0	14866	14732	14646	14512	14426	14690	14470	67	4380	500	10800	10	1	9500000	1382	14.97	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.74	13420	20230808	8.42	16300	-10.74	20240426	13500	7.78	20240221	16300	-10.74	20240426	13420	8.42	20230808	0.00	N	004080	500	67 억		197662	N	N	15	N	00	N
20	20240626	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	-100	5	-0.68	17397140	1197	33.15	14540	14600	14470	18980	10220	14600	14533.95	2.08	0	0	14866	14732	14646	14512	14426	14690	14470	67	4380	500	10800	10	1	9500000	1378	14.92	1.20	12	0.01	972.00	12094.00	16300	20240426	-11.04	13420	20230808	8.05	16300	-11.04	20240426	13500	7.41	20240221	16300	-11.04	20240426	13420	8.05	20230808	0.00	N	004080	500	67 억		197662	N	N	15	N	00	N
21	20240626	130156	57	100.00	KOSPI		유통업	N	N	N	N		N	14470	-130	5	-0.89	17048790	1173	32.48	14540	14600	14470	18980	10220	14600	14534.35	2.08	0	0	14866	14732	14646	14512	14426	14690	14470	67	4380	500	10800	10	1	9500000	1375	14.89	1.20	12	0.01	972.00	12094.00	16300	20240426	-11.23	13420	20230808	7.82	16300	-11.23	20240426	13500	7.19	20240221	16300	-11.23	20240426	13420	7.82	20230808	0.00	N	004080	500	67 억		197662	N	N	15	N	00	N
22	20240626	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14520	-80	5	-0.55	12901960	887	24.56	14540	14600	14520	18980	10220	14600	14545.61	2.08	0	0	14866	14732	14646	14512	14426	14690	14470	67	4380	500	10800	10	1	9500000	1379	14.94	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.92	13420	20230808	8.20	16300	-10.92	20240426	13500	7.56	20240221	16300	-10.92	20240426	13420	8.20	20230808	0.00	N	004080	500	67 억		197662	N	N	15	N	00	N
23	20240626	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	-40	5	-0.27	4618210	317	8.78	14540	14600	14540	18980	10220	14600	14568.49	2.08	0	0	14866	14732	14646	14512	14426	14690	14470	67	4380	500	10800	10	1	9500000	1383	14.98	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		197662	N	N	15	N	00	N
24	20240626	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14590	-10	5	-0.07	2433460	167	4.62	14540	14600	14540	18980	10220	14600	14571.62	2.08	0	0	14866	14732	14646	14512	14426	14690	14470	67	4380	500	10800	10	1	9500000	1386	15.01	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.49	13420	20230808	8.72	16300	-10.49	20240426	13500	8.07	20240221	16300	-10.49	20240426	13420	8.72	20230808	0.00	N	004080	500	67 억		197662	N	N	15	N	00	N
25	20240626	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14540	-60	5	-0.41	1075960	74	2.05	14540	14540	14540	18980	10220	14600	14540.00	2.08	0	0	14866	14732	14646	14512	14426	14690	14470	67	4380	500	10800	10	1	9500000	1381	14.96	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.80	13420	20230808	8.35	16300	-10.80	20240426	13500	7.70	20240221	16300	-10.80	20240426	13420	8.35	20230808	0.00	N	004080	500	67 억		197662	N	N	15	N	00	N
26	20240625	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-60	5	-0.41	52686440	3611	261.67	14780	14780	14560	19050	10270	14660	14590.54	2.08	0	-9	14720	14690	14640	14610	14560	14705	14625	67	4390	500	10840	10	1	9500000	1387	15.02	1.21	12	0.04	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		197671	N	N	15	N	00	N
27	20240625	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14590	-70	5	-0.48	43144460	2957	214.28	14780	14780	14560	19050	10270	14660	14590.62	2.08	0	607	14720	14690	14640	14610	14560	14705	14625	67	4390	500	10840	10	1	9500000	1386	15.01	1.21	12	0.03	972.00	12094.00	16300	20240426	-10.49	13420	20230808	8.72	16300	-10.49	20240426	13500	8.07	20240221	16300	-10.49	20240426	13420	8.72	20230808	0.00	N	004080	500	67 억		197671	N	N	15	N	00	N
28	20240625	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	14630	-30	5	-0.20	41948080	2875	208.33	14780	14780	14560	19050	10270	14660	14590.64	2.08	0	607	14720	14690	14640	14610	14560	14705	14625	67	4390	500	10840	10	1	9500000	1390	15.05	1.21	12	0.03	972.00	12094.00	16300	20240426	-10.25	13420	20230808	9.02	16300	-10.25	20240426	13500	8.37	20240221	16300	-10.25	20240426	13420	9.02	20230808	0.00	N	004080	500	67 억		197671	N	N	15	N	00	N
29	20240625	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	14570	-90	5	-0.61	41714000	2859	207.17	14780	14780	14560	19050	10270	14660	14590.42	2.08	0	607	14720	14690	14640	14610	14560	14705	14625	67	4390	500	10840	10	1	9500000	1384	14.99	1.20	12	0.03	972.00	12094.00	16300	20240426	-10.61	13420	20230808	8.57	16300	-10.61	20240426	13500	7.93	20240221	16300	-10.61	20240426	13420	8.57	20230808	0.00	N	004080	500	67 억		197671	N	N	15	N	00	N
30	20240625	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14570	-90	5	-0.61	41714000	2859	207.17	14780	14780	14560	19050	10270	14660	14590.42	2.08	0	607	14720	14690	14640	14610	14560	14705	14625	67	4390	500	10840	10	1	9500000	1384	14.99	1.20	12	0.03	972.00	12094.00	16300	20240426	-10.61	13420	20230808	8.57	16300	-10.61	20240426	13500	7.93	20240221	16300	-10.61	20240426	13420	8.57	20230808	0.00	N	004080	500	67 억		197671	N	N	15	N	00	N
31	20240625	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	-100	5	-0.68	41670280	2856	206.96	14780	14780	14560	19050	10270	14660	14590.43	2.08	0	607	14720	14690	14640	14610	14560	14705	14625	67	4390	500	10840	10	1	9500000	1383	14.98	1.20	12	0.03	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		197671	N	N	15	N	00	N
32	20240625	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	-100	5	-0.68	41670280	2856	206.96	14780	14780	14560	19050	10270	14660	14590.43	2.08	0	607	14720	14690	14640	14610	14560	14705	14625	67	4390	500	10840	10	1	9500000	1383	14.98	1.20	12	0.03	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		197671	N	N	15	N	00	N
33	20240625	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14580	-80	5	-0.55	9886480	677	49.06	14780	14780	14580	19050	10270	14660	14603.37	2.08	0	607	14720	14690	14640	14610	14560	14705	14625	67	4390	500	10840	10	1	9500000	1385	15.00	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.55	13420	20230808	8.64	16300	-10.55	20240426	13500	8.00	20240221	16300	-10.55	20240426	13420	8.64	20230808	0.00	N	004080	500	67 억		197671	N	N	15	N	00	N
34	20240624	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	0	3	0.00	20176270	1380	84.61	14620	14670	14590	19050	10270	14660	14620.49	2.08	0	-64	14913	14786	14683	14556	14453	14775	14545	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		197735	N	N	15	N	00	N
35	20240624	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-60	5	-0.41	16569930	1134	69.53	14620	14670	14590	19050	10270	14660	14611.93	2.08	0	-64	14913	14786	14683	14556	14453	14775	14545	67	4390	500	10840	10	1	9500000	1387	15.02	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		197735	N	N	16	N	00	N
36	20240624	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-60	5	-0.41	16569930	1134	69.53	14620	14670	14590	19050	10270	14660	14611.93	2.08	0	-64	14913	14786	14683	14556	14453	14775	14545	67	4390	500	10840	10	1	9500000	1387	15.02	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		197735	N	N	16	N	00	N
37	20240624	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-20	5	-0.14	15620000	1069	65.54	14620	14670	14590	19050	10270	14660	14611.79	2.08	0	-64	14913	14786	14683	14556	14453	14775	14545	67	4390	500	10840	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		197735	N	N	16	N	00	N
38	20240624	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-20	5	-0.14	12583390	861	52.79	14620	14670	14590	19050	10270	14660	14614.85	2.08	0	-58	14913	14786	14683	14556	14453	14775	14545	67	4390	500	10840	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		197735	N	N	16	N	00	N
39	20240624	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	-50	5	-0.34	8699540	595	36.48	14620	14670	14590	19050	10270	14660	14621.08	2.08	0	-22	14913	14786	14683	14556	14453	14775	14545	67	4390	500	10840	10	1	9500000	1388	15.03	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		197735	N	N	16	N	00	N
40	20240624	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14670	10	2	0.07	3947060	270	16.55	14620	14670	14590	19050	10270	14660	14618.74	2.08	0	-19	14913	14786	14683	14556	14453	14775	14545	67	4390	500	10840	10	1	9500000	1394	15.09	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.00	13420	20230808	9.31	16300	-10.00	20240426	13500	8.67	20240221	16300	-10.00	20240426	13420	9.31	20230808	0.00	N	004080	500	67 억		197735	N	N	16	N	00	N
41	20240624	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	-50	5	-0.34	496940	34	2.08	14620	14620	14610	19050	10270	14660	14615.88	2.08	0	0	14913	14786	14683	14556	14453	14775	14545	67	4390	500	10840	10	1	9500000	1388	15.03	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		197735	N	N	16	N	00	N
42	20240621	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	0	3	0.00	23852750	1631	0.86	14660	14810	14580	19050	10270	14660	14624.62	2.08	0	71	14720	14690	14670	14640	14620	14680	14630	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.02	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		197666	N	N	16	N	00	N
43	20240621	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-60	5	-0.41	17537840	1200	0.63	14660	14810	14580	19050	10270	14660	14614.87	2.08	0	82	14720	14690	14670	14640	14620	14680	14630	67	4390	500	10840	10	1	9500000	1387	15.02	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		197666	N	N	12	N	00	N
44	20240621	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-60	5	-0.41	14981310	1025	0.54	14660	14810	14580	19050	10270	14660	14615.91	2.08	0	63	14720	14690	14670	14640	14620	14680	14630	67	4390	500	10840	10	1	9500000	1387	15.02	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		197666	N	N	12	N	00	N
45	20240621	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-10	5	-0.07	6332050	433	0.23	14660	14810	14580	19050	10270	14660	14623.67	2.08	0	14	14720	14690	14670	14640	14620	14680	14630	67	4390	500	10840	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		197666	N	N	12	N	00	N
46	20240621	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	0	3	0.00	4500800	308	0.16	14660	14810	14580	19050	10270	14660	14612.99	2.08	0	14	14720	14690	14670	14640	14620	14680	14630	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		197666	N	N	12	N	00	N
47	20240621	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14620	-40	5	-0.27	3126490	214	0.11	14660	14810	14580	19050	10270	14660	14609.77	2.08	0	14	14720	14690	14670	14640	14620	14680	14630	67	4390	500	10840	10	1	9500000	1389	15.04	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.31	13420	20230808	8.94	16300	-10.31	20240426	13500	8.30	20240221	16300	-10.31	20240426	13420	8.94	20230808	0.00	N	004080	500	67 억		197666	N	N	12	N	00	N
48	20240621	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14810	150	2	1.02	29470	2	0.00	14660	14810	14660	19050	10270	14660	14735.00	2.08	0	0	14720	14690	14670	14640	14620	14680	14630	67	4390	500	10840	10	1	9500000	1407	15.24	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.14	13420	20230808	10.36	16300	-9.14	20240426	13500	9.70	20240221	16300	-9.14	20240426	13420	10.36	20230808	0.00	N	004080	500	67 억		197666	N	N	12	N	00	N
49	20240621	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	0	3	0.00	14660	1	0.00	14660	14660	14660	19050	10270	14660	14660.00	2.08	0	0	14720	14690	14670	14640	14620	14680	14630	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		197666	N	N	12	N	00	N
50	20240620	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	-110	5	-0.74	1334080	91	18.57	14680	14700	14650	19200	10340	14770	14660.22	0.08	0	-6	15076	14922	14776	14622	14476	15000	14700	67	4430	500	10920	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7666	N	N	12	N	00	N
51	20240620	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	-110	5	-0.74	1099520	75	15.31	14680	14700	14650	19200	10340	14770	14660.27	0.08	0	0	15076	14922	14776	14622	14476	15000	14700	67	4430	500	10920	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7666	N	N	16	N	00	N
52	20240620	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-120	5	-0.81	1084860	74	15.10	14680	14700	14650	19200	10340	14770	14660.27	0.08	0	0	15076	14922	14776	14622	14476	15000	14700	67	4430	500	10920	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7666	N	N	16	N	00	N
53	20240620	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-120	5	-0.81	982310	67	13.67	14680	14700	14650	19200	10340	14770	14661.34	0.08	0	0	15076	14922	14776	14622	14476	15000	14700	67	4430	500	10920	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7666	N	N	16	N	00	N
54	20240620	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-120	5	-0.81	835810	57	11.63	14680	14700	14650	19200	10340	14770	14663.33	0.08	0	0	15076	14922	14776	14622	14476	15000	14700	67	4430	500	10920	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7666	N	N	16	N	00	N
55	20240620	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	-70	5	-0.47	102790	7	1.43	14680	14700	14680	19200	10340	14770	14684.29	0.08	0	0	15076	14922	14776	14622	14476	15000	14700	67	4430	500	10920	10	1	9500000	1397	15.12	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7666	N	N	16	N	00	N
56	20240620	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	-90	5	-0.61	88090	6	1.22	14680	14690	14680	19200	10340	14770	14681.67	0.08	0	0	15076	14922	14776	14622	14476	15000	14700	67	4430	500	10920	10	1	9500000	1395	15.10	1.21	12	0.00	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		7666	N	N	16	N	00	N
57	20240620	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14770	0	3	0.00	0	0	0.00	0	0	0	19200	10340	14770	0.00	0.08	0	0	15076	14922	14776	14622	14476	15000	14700	67	4430	500	10920	10	1	9500000	1403	15.20	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.39	13420	20230808	10.06	16300	-9.39	20240426	13500	9.41	20240221	16300	-9.39	20240426	13420	10.06	20230808	0.00	N	004080	500	67 억		7666	N	N	16	N	00	N
58	20240619	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14770	40	2	0.27	7239080	490	10.51	14760	14930	14630	19140	10320	14730	14773.63	0.08	0	-30	15243	14986	14743	14486	14243	14980	14480	67	4410	500	10900	10	1	9500000	1403	15.20	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.39	13420	20230808	10.06	16300	-9.39	20240426	13500	9.41	20240221	16300	-9.39	20240426	13420	10.06	20230808	0.00	N	004080	500	67 억		7666	N	N	16	N	00	N
59	20240619	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14630	-100	5	-0.68	5955650	403	8.64	14760	14930	14630	19140	10320	14730	14778.29	0.08	0	0	15243	14986	14743	14486	14243	14980	14480	67	4410	500	10900	10	1	9500000	1390	15.05	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.25	13420	20230808	9.02	16300	-10.25	20240426	13500	8.37	20240221	16300	-10.25	20240426	13420	9.02	20230808	0.00	N	004080	500	67 억		7666	N	N	12	N	00	N
60	20240619	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	-20	5	-0.14	5779830	391	8.39	14760	14930	14630	19140	10320	14730	14782.17	0.08	0	2	15243	14986	14743	14486	14243	14980	14480	67	4410	500	10900	10	1	9500000	1397	15.13	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7666	N	N	12	N	00	N
61	20240619	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	14790	60	2	0.41	4884220	330	7.08	14760	14930	14680	19140	10320	14730	14800.67	0.08	0	1	15243	14986	14743	14486	14243	14980	14480	67	4410	500	10900	10	1	9500000	1405	15.22	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.26	13420	20230808	10.21	16300	-9.26	20240426	13500	9.56	20240221	16300	-9.26	20240426	13420	10.21	20230808	0.00	N	004080	500	67 억		7666	N	N	12	N	00	N
62	20240619	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14800	70	2	0.48	4280770	289	6.20	14760	14930	14680	19140	10320	14730	14812.35	0.08	0	0	15243	14986	14743	14486	14243	14980	14480	67	4410	500	10900	10	1	9500000	1406	15.23	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.20	13420	20230808	10.28	16300	-9.20	20240426	13500	9.63	20240221	16300	-9.20	20240426	13420	10.28	20230808	0.00	N	004080	500	67 억		7666	N	N	12	N	00	N
63	20240619	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14870	140	2	0.95	3985550	269	5.77	14760	14930	14680	19140	10320	14730	14816.17	0.08	0	0	15243	14986	14743	14486	14243	14980	14480	67	4410	500	10900	10	1	9500000	1413	15.30	1.23	12	0.00	972.00	12094.00	16300	20240426	-8.77	13420	20230808	10.80	16300	-8.77	20240426	13500	10.15	20240221	16300	-8.77	20240426	13420	10.80	20230808	0.00	N	004080	500	67 억		7666	N	N	12	N	00	N
64	20240619	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	14730	0	3	0.00	3896830	263	5.64	14760	14930	14730	19140	10320	14730	14816.84	0.08	0	0	15243	14986	14743	14486	14243	14980	14480	67	4410	500	10900	10	1	9500000	1399	15.15	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.63	13420	20230808	9.76	16300	-9.63	20240426	13500	9.11	20240221	16300	-9.63	20240426	13420	9.76	20230808	0.00	N	004080	500	67 억		7666	N	N	12	N	00	N
65	20240619	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14930	200	2	1.36	371630	25	0.54	14760	14930	14760	19140	10320	14730	14865.20	0.08	0	0	15243	14986	14743	14486	14243	14980	14480	67	4410	500	10900	10	1	9500000	1418	15.36	1.23	12	0.00	972.00	12094.00	16300	20240426	-8.40	13420	20230808	11.25	16300	-8.40	20240426	13500	10.59	20240221	16300	-8.40	20240426	13420	11.25	20230808	0.00	N	004080	500	67 억		7666	N	N	12	N	00	N
66	20240618	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14730	0	3	0.00	68129800	4635	706.55	14730	15000	14500	19140	10320	14730	14698.99	0.08	0	0	14970	14850	14780	14660	14590	14815	14625	67	4410	500	10900	10	1	9500000	1399	15.15	1.22	12	0.05	972.00	12094.00	16300	20240426	-9.63	13420	20230808	9.76	16300	-9.63	20240426	13500	9.11	20240221	16300	-9.63	20240426	13420	9.76	20230808	0.00	N	004080	500	67 억		7673	N	N	12	N	00	N
67	20240618	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14580	-150	5	-1.02	29366320	1992	303.66	14730	15000	14580	19140	10320	14730	14742.13	0.08	0	49	14970	14850	14780	14660	14590	14815	14625	67	4410	500	10900	10	1	9500000	1385	15.00	1.21	12	0.02	972.00	12094.00	16300	20240426	-10.55	13420	20230808	8.64	16300	-10.55	20240426	13500	8.00	20240221	16300	-10.55	20240426	13420	8.64	20230808	0.00	N	004080	500	67 억		7673	N	N	8	N	00	N
68	20240618	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14840	110	2	0.75	21850130	1479	225.46	14730	15000	14650	19140	10320	14730	14773.58	0.08	0	57	14970	14850	14780	14660	14590	14815	14625	67	4410	500	10900	10	1	9500000	1410	15.27	1.23	12	0.02	972.00	12094.00	16300	20240426	-8.96	13420	20230808	10.58	16300	-8.96	20240426	13500	9.93	20240221	16300	-8.96	20240426	13420	10.58	20230808	0.00	N	004080	500	67 억		7673	N	N	8	N	00	N
69	20240618	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	14840	110	2	0.75	21850130	1479	225.46	14730	15000	14650	19140	10320	14730	14773.58	0.08	0	57	14970	14850	14780	14660	14590	14815	14625	67	4410	500	10900	10	1	9500000	1410	15.27	1.23	12	0.02	972.00	12094.00	16300	20240426	-8.96	13420	20230808	10.58	16300	-8.96	20240426	13500	9.93	20240221	16300	-8.96	20240426	13420	10.58	20230808	0.00	N	004080	500	67 억		7673	N	N	8	N	00	N
70	20240618	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14840	110	2	0.75	21850130	1479	225.46	14730	15000	14650	19140	10320	14730	14773.58	0.08	0	57	14970	14850	14780	14660	14590	14815	14625	67	4410	500	10900	10	1	9500000	1410	15.27	1.23	12	0.02	972.00	12094.00	16300	20240426	-8.96	13420	20230808	10.58	16300	-8.96	20240426	13500	9.93	20240221	16300	-8.96	20240426	13420	10.58	20230808	0.00	N	004080	500	67 억		7673	N	N	8	N	00	N
71	20240618	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14730	0	3	0.00	12516080	843	128.51	14730	15000	14650	19140	10320	14730	14847.07	0.08	0	50	14970	14850	14780	14660	14590	14815	14625	67	4410	500	10900	10	1	9500000	1399	15.15	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.63	13420	20230808	9.76	16300	-9.63	20240426	13500	9.11	20240221	16300	-9.63	20240426	13420	9.76	20230808	0.00	N	004080	500	67 억		7673	N	N	8	N	00	N
72	20240618	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14770	40	2	0.27	8787760	591	90.09	14730	15000	14650	19140	10320	14730	14869.31	0.08	0	17	14970	14850	14780	14660	14590	14815	14625	67	4410	500	10900	10	1	9500000	1403	15.20	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.39	13420	20230808	10.06	16300	-9.39	20240426	13500	9.41	20240221	16300	-9.39	20240426	13420	10.06	20230808	0.00	N	004080	500	67 억		7673	N	N	8	N	00	N
73	20240618	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14730	0	3	0.00	0	0	0.00	0	0	0	19140	10320	14730	0.00	0.08	0	0	14970	14850	14780	14660	14590	14815	14625	67	4410	500	10900	10	1	9500000	1399	15.15	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.63	13420	20230808	9.76	16300	-9.63	20240426	13500	9.11	20240221	16300	-9.63	20240426	13420	9.76	20230808	0.00	N	004080	500	67 억		7673	N	N	8	N	00	N
74	20240617	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14730	-170	5	-1.14	9696850	655	22.50	14900	14900	14710	19370	10430	14900	14804.35	0.08	0	-2	15220	15060	14840	14680	14460	15140	14760	67	4470	500	11020	10	1	9500000	1399	15.15	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.63	13420	20230808	9.76	16300	-9.63	20240426	13500	9.11	20240221	16300	-9.63	20240426	13420	9.76	20230808	0.00	N	004080	500	67 억		7673	N	N	8	N	00	N
75	20240617	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14900	0	3	0.00	8707810	588	20.20	14900	14900	14710	19370	10430	14900	14809.20	0.08	0	2	15220	15060	14840	14680	14460	15140	14760	67	4470	500	11020	10	1	9500000	1416	15.33	1.23	12	0.01	972.00	12094.00	16300	20240426	-8.59	13420	20230808	11.03	16300	-8.59	20240426	13500	10.37	20240221	16300	-8.59	20240426	13420	11.03	20230808	0.00	N	004080	500	67 억		7673	N	N	3	N	00	N
76	20240617	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14790	-110	5	-0.74	7242110	489	16.80	14900	14900	14710	19370	10430	14900	14810.04	0.08	0	2	15220	15060	14840	14680	14460	15140	14760	67	4470	500	11020	10	1	9500000	1405	15.22	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.26	13420	20230808	10.21	16300	-9.26	20240426	13500	9.56	20240221	16300	-9.26	20240426	13420	10.21	20230808	0.00	N	004080	500	67 억		7673	N	N	3	N	00	N
77	20240617	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14770	-130	5	-0.87	6886210	465	15.97	14900	14900	14710	19370	10430	14900	14809.05	0.08	0	3	15220	15060	14840	14680	14460	15140	14760	67	4470	500	11020	10	1	9500000	1403	15.20	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.39	13420	20230808	10.06	16300	-9.39	20240426	13500	9.41	20240221	16300	-9.39	20240426	13420	10.06	20230808	0.00	N	004080	500	67 억		7673	N	N	3	N	00	N
78	20240617	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14900	0	3	0.00	5535810	374	12.85	14900	14900	14710	19370	10430	14900	14801.63	0.08	0	-2	15220	15060	14840	14680	14460	15140	14760	67	4470	500	11020	10	1	9500000	1416	15.33	1.23	12	0.00	972.00	12094.00	16300	20240426	-8.59	13420	20230808	11.03	16300	-8.59	20240426	13500	10.37	20240221	16300	-8.59	20240426	13420	11.03	20230808	0.00	N	004080	500	67 억		7673	N	N	3	N	00	N
79	20240617	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14840	-60	5	-0.40	3916170	265	9.10	14900	14900	14710	19370	10430	14900	14778.00	0.08	0	-1	15220	15060	14840	14680	14460	15140	14760	67	4470	500	11020	10	1	9500000	1410	15.27	1.23	12	0.00	972.00	12094.00	16300	20240426	-8.96	13420	20230808	10.58	16300	-8.96	20240426	13500	9.93	20240221	16300	-8.96	20240426	13420	10.58	20230808	0.00	N	004080	500	67 억		7673	N	N	3	N	00	N
80	20240617	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14850	-50	5	-0.34	2509910	170	5.84	14900	14900	14720	19370	10430	14900	14764.18	0.08	0	0	15220	15060	14840	14680	14460	15140	14760	67	4470	500	11020	10	1	9500000	1411	15.28	1.23	12	0.00	972.00	12094.00	16300	20240426	-8.90	13420	20230808	10.66	16300	-8.90	20240426	13500	10.00	20240221	16300	-8.90	20240426	13420	10.66	20230808	0.00	N	004080	500	67 억		7673	N	N	3	N	00	N
81	20240617	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14900	0	3	0.00	59600	4	0.14	14900	14900	14900	19370	10430	14900	14900.00	0.08	0	0	15220	15060	14840	14680	14460	15140	14760	67	4470	500	11020	10	1	9500000	1416	15.33	1.23	12	0.00	972.00	12094.00	16300	20240426	-8.59	13420	20230808	11.03	16300	-8.59	20240426	13500	10.37	20240221	16300	-8.59	20240426	13420	11.03	20230808	0.00	N	004080	500	67 억		7673	N	N	3	N	00	N
82	20240614	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	14900	200	2	1.36	43024750	2911	410.00	14650	15000	14620	19110	10290	14700	14780.02	0.08	0	1806	14813	14756	14693	14636	14573	14785	14665	67	4410	500	10870	10	1	9500000	1416	15.33	1.23	12	0.03	972.00	12094.00	16300	20240426	-8.59	13420	20230808	11.03	16300	-8.59	20240426	13500	10.37	20240221	16300	-8.59	20240426	13420	11.03	20230808	0.00	N	004080	500	67 억		7594	N	N	3	N	00	N
83	20240614	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	-10	5	-0.07	12448280	849	119.58	14650	14760	14620	19110	10290	14700	14662.29	0.08	0	7	14813	14756	14693	14636	14573	14785	14665	67	4410	500	10870	10	1	9500000	1396	15.11	1.21	12	0.01	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7594	N	N	15	N	00	N
84	20240614	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-60	5	-0.41	8932050	609	85.77	14650	14760	14640	19110	10290	14700	14666.75	0.08	0	9	14813	14756	14693	14636	14573	14785	14665	67	4410	500	10870	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7594	N	N	15	N	00	N
85	20240614	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	10	2	0.07	5241120	357	50.28	14650	14760	14640	19110	10290	14700	14681.01	0.08	0	11	14813	14756	14693	14636	14573	14785	14665	67	4410	500	10870	10	1	9500000	1397	15.13	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7594	N	N	15	N	00	N
86	20240614	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	10	2	0.07	5196990	354	49.86	14650	14760	14640	19110	10290	14700	14680.76	0.08	0	11	14813	14756	14693	14636	14573	14785	14665	67	4410	500	10870	10	1	9500000	1397	15.13	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7594	N	N	15	N	00	N
87	20240614	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14730	30	2	0.20	4712960	321	45.21	14650	14760	14640	19110	10290	14700	14682.12	0.08	0	11	14813	14756	14693	14636	14573	14785	14665	67	4410	500	10870	10	1	9500000	1399	15.15	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.63	13420	20230808	9.76	16300	-9.63	20240426	13500	9.11	20240221	16300	-9.63	20240426	13420	9.76	20230808	0.00	N	004080	500	67 억		7594	N	N	15	N	00	N
88	20240614	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14730	30	2	0.20	4595120	313	44.08	14650	14760	14640	19110	10290	14700	14680.89	0.08	0	11	14813	14756	14693	14636	14573	14785	14665	67	4410	500	10870	10	1	9500000	1399	15.15	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.63	13420	20230808	9.76	16300	-9.63	20240426	13500	9.11	20240221	16300	-9.63	20240426	13420	9.76	20230808	0.00	N	004080	500	67 억		7594	N	N	15	N	00	N
89	20240614	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	0	3	0.00	337100	23	3.24	14650	14700	14650	19110	10290	14700	14656.52	0.08	0	0	14813	14756	14693	14636	14573	14785	14665	67	4410	500	10870	10	1	9500000	1397	15.12	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7594	N	N	15	N	00	N
90	20240613	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	-10	5	-0.07	9683610	660	65.87	14660	14750	14630	19120	10300	14710	14672.14	0.08	0	-34	15136	14922	14766	14552	14396	14845	14475	67	4410	500	10880	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7595	N	N	15	N	00	N
91	20240613	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	-20	5	-0.14	6670940	455	45.41	14660	14750	14630	19120	10300	14710	14661.41	0.08	0	0	15136	14922	14766	14552	14396	14845	14475	67	4410	500	10880	10	1	9500000	1396	15.11	1.21	12	0.00	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7595	N	N	3	N	00	N
92	20240613	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-60	5	-0.41	6612240	451	45.01	14660	14750	14630	19120	10300	14710	14661.29	0.08	0	2	15136	14922	14766	14552	14396	14845	14475	67	4410	500	10880	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7595	N	N	3	N	00	N
93	20240613	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	0	3	0.00	6436310	439	43.81	14660	14750	14630	19120	10300	14710	14661.30	0.08	0	2	15136	14922	14766	14552	14396	14845	14475	67	4410	500	10880	10	1	9500000	1397	15.13	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7595	N	N	3	N	00	N
94	20240613	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	0	3	0.00	5453690	372	37.13	14660	14750	14630	19120	10300	14710	14660.46	0.08	0	2	15136	14922	14766	14552	14396	14845	14475	67	4410	500	10880	10	1	9500000	1397	15.13	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7595	N	N	3	N	00	N
95	20240613	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	0	3	0.00	5453690	372	37.13	14660	14750	14630	19120	10300	14710	14660.46	0.08	0	2	15136	14922	14766	14552	14396	14845	14475	67	4410	500	10880	10	1	9500000	1397	15.13	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7595	N	N	3	N	00	N
96	20240613	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14740	30	2	0.20	1293850	88	8.78	14660	14750	14650	19120	10300	14710	14702.84	0.08	0	2	15136	14922	14766	14552	14396	14845	14475	67	4410	500	10880	10	1	9500000	1400	15.16	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.57	13420	20230808	9.84	16300	-9.57	20240426	13500	9.19	20240221	16300	-9.57	20240426	13420	9.84	20230808	0.00	N	004080	500	67 억		7595	N	N	3	N	00	N
97	20240613	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	0	3	0.00	0	0	0.00	0	0	0	19120	10300	14710	0.00	0.08	0	0	15136	14922	14766	14552	14396	14845	14475	67	4410	500	10880	10	1	9500000	1397	15.13	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7595	N	N	3	N	00	N
98	20240612	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	10	2	0.07	14733420	1002	141.33	14800	14980	14610	19110	10290	14700	14704.01	0.08	0	-8	14940	14820	14710	14590	14480	14815	14585	67	4410	500	10870	10	1	9500000	1397	15.13	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7597	N	N	3	N	00	N
99	20240612	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	0	3	0.00	12118670	824	116.22	14800	14980	14610	19110	10290	14700	14707.12	0.08	0	10	14940	14820	14710	14590	14480	14815	14585	67	4410	500	10870	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7597	N	N	3	N	00	N
100	20240612	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	0	3	0.00	12118670	824	116.22	14800	14980	14610	19110	10290	14700	14707.12	0.08	0	10	14940	14820	14710	14590	14480	14815	14585	67	4410	500	10870	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7597	N	N	3	N	00	N
101	20240612	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	-20	5	-0.14	11634050	791	111.57	14800	14980	14610	19110	10290	14700	14708.03	0.08	0	10	14940	14820	14710	14590	14480	14815	14585	67	4410	500	10870	10	1	9500000	1395	15.10	1.21	12	0.01	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		7597	N	N	3	N	00	N
102	20240612	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	10	2	0.07	10066960	684	96.47	14800	14980	14610	19110	10290	14700	14717.78	0.08	0	0	14940	14820	14710	14590	14480	14815	14585	67	4410	500	10870	10	1	9500000	1397	15.13	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7597	N	N	3	N	00	N
103	20240612	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	10	2	0.07	4297750	291	41.04	14800	14980	14650	19110	10290	14700	14768.90	0.08	0	0	14940	14820	14710	14590	14480	14815	14585	67	4410	500	10870	10	1	9500000	1397	15.13	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7597	N	N	3	N	00	N
104	20240612	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14720	20	2	0.14	3343060	226	31.88	14800	14980	14650	19110	10290	14700	14792.30	0.08	0	4	14940	14820	14710	14590	14480	14815	14585	67	4410	500	10870	10	1	9500000	1398	15.14	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.69	13420	20230808	9.69	16300	-9.69	20240426	13500	9.04	20240221	16300	-9.69	20240426	13420	9.69	20230808	0.00	N	004080	500	67 억		7597	N	N	3	N	00	N
105	20240612	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14980	280	2	1.90	2060720	139	19.61	14800	14980	14800	19110	10290	14700	14825.32	0.08	0	0	14940	14820	14710	14590	14480	14815	14585	67	4410	500	10870	10	1	9500000	1423	15.41	1.24	12	0.00	972.00	12094.00	16300	20240426	-8.10	13420	20230808	11.62	16300	-8.10	20240426	13500	10.96	20240221	16300	-8.10	20240426	13420	11.62	20230808	0.00	N	004080	500	67 억		7597	N	N	3	N	00	N
106	20240610	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	-10	5	-0.07	15648160	1065	57.88	14710	14810	14630	19120	10300	14710	14693.04	0.08	0	-59	15063	14886	14693	14516	14323	14975	14605	67	4410	500	10880	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7604	N	N	8	N	00	N
107	20240610	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-60	5	-0.41	10709450	729	39.62	14710	14810	14630	19120	10300	14710	14690.60	0.08	0	-29	15063	14886	14693	14516	14323	14975	14605	67	4410	500	10880	10	1	9500000	1392	15.07	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7604	N	N	4	N	00	N
108	20240610	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-60	5	-0.41	10328050	703	38.21	14710	14810	14630	19120	10300	14710	14691.39	0.08	0	-23	15063	14886	14693	14516	14323	14975	14605	67	4410	500	10880	10	1	9500000	1392	15.07	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7604	N	N	4	N	00	N
109	20240610	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	-50	5	-0.34	9667660	658	35.76	14710	14810	14630	19120	10300	14710	14692.49	0.08	0	-12	15063	14886	14693	14516	14323	14975	14605	67	4410	500	10880	10	1	9500000	1393	15.08	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7604	N	N	4	N	00	N
110	20240610	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14670	-40	5	-0.27	7235580	492	26.74	14710	14810	14650	19120	10300	14710	14706.46	0.08	0	-6	15063	14886	14693	14516	14323	14975	14605	67	4410	500	10880	10	1	9500000	1394	15.09	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.00	13420	20230808	9.31	16300	-10.00	20240426	13500	8.67	20240221	16300	-10.00	20240426	13420	9.31	20230808	0.00	N	004080	500	67 억		7604	N	N	4	N	00	N
111	20240610	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14670	-40	5	-0.27	4178400	284	15.43	14710	14810	14660	19120	10300	14710	14712.68	0.08	0	-2	15063	14886	14693	14516	14323	14975	14605	67	4410	500	10880	10	1	9500000	1394	15.09	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.00	13420	20230808	9.31	16300	-10.00	20240426	13500	8.67	20240221	16300	-10.00	20240426	13420	9.31	20230808	0.00	N	004080	500	67 억		7604	N	N	4	N	00	N
112	20240610	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14740	30	2	0.20	2238790	152	8.26	14710	14810	14680	19120	10300	14710	14728.88	0.08	0	0	15063	14886	14693	14516	14323	14975	14605	67	4410	500	10880	10	1	9500000	1400	15.16	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.57	13420	20230808	9.84	16300	-9.57	20240426	13500	9.19	20240221	16300	-9.57	20240426	13420	9.84	20230808	0.00	N	004080	500	67 억		7604	N	N	4	N	00	N
113	20240610	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	0	3	0.00	14710	1	0.05	14710	14710	14710	19120	10300	14710	14710.00	0.08	0	0	15063	14886	14693	14516	14323	14975	14605	67	4410	500	10880	10	1	9500000	1397	15.13	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7604	N	N	4	N	00	N
114	20240607	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	40	2	0.27	26888610	1840	125.43	14650	14870	14500	19070	10270	14670	14613.38	0.08	0	-11	14756	14712	14646	14602	14536	14735	14625	67	4400	500	10850	10	1	9500000	1397	15.13	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7613	N	N	4	N	00	N
115	20240607	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	40	2	0.27	26314920	1801	122.77	14650	14870	14500	19070	10270	14670	14611.28	0.08	0	-2	14756	14712	14646	14602	14536	14735	14625	67	4400	500	10850	10	1	9500000	1397	15.13	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7613	N	N	1	N	00	N
116	20240607	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	40	2	0.27	26064990	1784	121.61	14650	14870	14500	19070	10270	14670	14610.42	0.08	0	-2	14756	14712	14646	14602	14536	14735	14625	67	4400	500	10850	10	1	9500000	1397	15.13	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7613	N	N	1	N	00	N
117	20240607	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14720	50	2	0.34	24594090	1684	114.79	14650	14870	14500	19070	10270	14670	14604.57	0.08	0	-2	14756	14712	14646	14602	14536	14735	14625	67	4400	500	10850	10	1	9500000	1398	15.14	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.69	13420	20230808	9.69	16300	-9.69	20240426	13500	9.04	20240221	16300	-9.69	20240426	13420	9.69	20230808	0.00	N	004080	500	67 억		7613	N	N	1	N	00	N
118	20240607	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14750	80	2	0.55	3651500	248	16.91	14650	14870	14650	19070	10270	14670	14723.79	0.08	0	-2	14756	14712	14646	14602	14536	14735	14625	67	4400	500	10850	10	1	9500000	1401	15.17	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.51	13420	20230808	9.91	16300	-9.51	20240426	13500	9.26	20240221	16300	-9.51	20240426	13420	9.91	20230808	0.00	N	004080	500	67 억		7613	N	N	1	N	00	N
119	20240607	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14750	80	2	0.55	3651500	248	16.91	14650	14870	14650	19070	10270	14670	14723.79	0.08	0	-2	14756	14712	14646	14602	14536	14735	14625	67	4400	500	10850	10	1	9500000	1401	15.17	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.51	13420	20230808	9.91	16300	-9.51	20240426	13500	9.26	20240221	16300	-9.51	20240426	13420	9.91	20230808	0.00	N	004080	500	67 억		7613	N	N	1	N	00	N
120	20240607	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14820	150	2	1.02	2843950	193	13.16	14650	14870	14650	19070	10270	14670	14735.49	0.08	0	-2	14756	14712	14646	14602	14536	14735	14625	67	4400	500	10850	10	1	9500000	1408	15.25	1.23	12	0.00	972.00	12094.00	16300	20240426	-9.08	13420	20230808	10.43	16300	-9.08	20240426	13500	9.78	20240221	16300	-9.08	20240426	13420	10.43	20230808	0.00	N	004080	500	67 억		7613	N	N	1	N	00	N
121	20240607	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14670	0	3	0.00	0	0	0.00	0	0	0	19070	10270	14670	0.00	0.08	0	0	14756	14712	14646	14602	14536	14735	14625	67	4400	500	10850	10	1	9500000	1394	15.09	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.00	13420	20230808	9.31	16300	-10.00	20240426	13500	8.67	20240221	16300	-10.00	20240426	13420	9.31	20230808	0.00	N	004080	500	67 억		7613	N	N	1	N	00	N
122	20240605	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14670	20	2	0.14	21450510	1467	108.91	14590	14690	14580	19040	10260	14650	14622.02	0.08	0	-26	15110	14880	14720	14490	14330	14800	14410	67	4390	500	10840	10	1	9500000	1394	15.09	1.21	12	0.02	972.00	12094.00	16300	20240426	-10.00	13420	20230808	9.31	16300	-10.00	20240426	13500	8.67	20240221	16300	-10.00	20240426	13420	9.31	20230808	0.00	N	004080	500	67 억		7626	N	N	1	N	00	N
123	20240605	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	14590	-60	5	-0.41	14596390	999	74.16	14590	14690	14580	19040	10260	14650	14611.00	0.08	0	8	15110	14880	14720	14490	14330	14800	14410	67	4390	500	10840	10	1	9500000	1386	15.01	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.49	13420	20230808	8.72	16300	-10.49	20240426	13500	8.07	20240221	16300	-10.49	20240426	13420	8.72	20230808	0.00	N	004080	500	67 억		7626	N	N	0	N	00	N
124	20240605	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	-40	5	-0.27	13121480	898	66.67	14590	14690	14580	19040	10260	14650	14611.89	0.08	0	14	15110	14880	14720	14490	14330	14800	14410	67	4390	500	10840	10	1	9500000	1388	15.03	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		7626	N	N	0	N	00	N
125	20240605	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-50	5	-0.34	12171230	833	61.84	14590	14690	14580	19040	10260	14650	14611.32	0.08	0	14	15110	14880	14720	14490	14330	14800	14410	67	4390	500	10840	10	1	9500000	1387	15.02	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7626	N	N	0	N	00	N
126	20240605	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-10	5	-0.07	11059950	757	56.20	14590	14690	14580	19040	10260	14650	14610.24	0.08	0	14	15110	14880	14720	14490	14330	14800	14410	67	4390	500	10840	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7626	N	N	0	N	00	N
127	20240605	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-10	5	-0.07	9918060	679	50.41	14590	14690	14580	19040	10260	14650	14606.86	0.08	0	14	15110	14880	14720	14490	14330	14800	14410	67	4390	500	10840	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7626	N	N	0	N	00	N
128	20240605	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	0	3	0.00	8629650	591	43.88	14590	14690	14580	19040	10260	14650	14601.78	0.08	0	14	15110	14880	14720	14490	14330	14800	14410	67	4390	500	10840	10	1	9500000	1392	15.07	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7626	N	N	0	N	00	N
129	20240605	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14580	-70	5	-0.48	495920	34	2.52	14590	14590	14580	19040	10260	14650	14585.88	0.08	0	0	15110	14880	14720	14490	14330	14800	14410	67	4390	500	10840	10	1	9500000	1385	15.00	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.55	13420	20230808	8.64	16300	-10.55	20240426	13500	8.00	20240221	16300	-10.55	20240426	13420	8.64	20230808	0.00	N	004080	500	67 억		7626	N	N	0	N	00	N
130	20240604	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-40	5	-0.27	19005700	1297	144.92	14690	14950	14560	19090	10290	14690	14653.59	0.08	0	26	15136	14912	14746	14522	14356	15025	14635	67	4400	500	10870	10	1	9500000	1392	15.07	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7638	N	N	0	N	00	N
131	20240604	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-90	5	-0.61	15067080	1028	114.86	14690	14950	14560	19090	10290	14690	14656.69	0.08	0	2	15136	14912	14746	14522	14356	15025	14635	67	4400	500	10870	10	1	9500000	1387	15.02	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7638	N	N	0	N	00	N
132	20240604	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14670	-20	5	-0.14	13533600	923	103.13	14690	14950	14560	19090	10290	14690	14662.62	0.08	0	0	15136	14912	14746	14522	14356	15025	14635	67	4400	500	10870	10	1	9500000	1394	15.09	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.00	13420	20230808	9.31	16300	-10.00	20240426	13500	8.67	20240221	16300	-10.00	20240426	13420	9.31	20230808	0.00	N	004080	500	67 억		7638	N	N	0	N	00	N
133	20240604	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-40	5	-0.27	8961790	610	68.16	14690	14950	14580	19090	10290	14690	14691.46	0.08	0	0	15136	14912	14746	14522	14356	15025	14635	67	4400	500	10870	10	1	9500000	1392	15.07	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7638	N	N	0	N	00	N
134	20240604	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	-10	5	-0.07	8024230	546	61.01	14690	14950	14580	19090	10290	14690	14696.39	0.08	0	0	15136	14912	14746	14522	14356	15025	14635	67	4400	500	10870	10	1	9500000	1395	15.10	1.21	12	0.01	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		7638	N	N	0	N	00	N
135	20240604	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14630	-60	5	-0.41	7510710	511	57.09	14690	14950	14580	19090	10290	14690	14698.06	0.08	0	0	15136	14912	14746	14522	14356	15025	14635	67	4400	500	10870	10	1	9500000	1390	15.05	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.25	13420	20230808	9.02	16300	-10.25	20240426	13500	8.37	20240221	16300	-10.25	20240426	13420	9.02	20230808	0.00	N	004080	500	67 억		7638	N	N	0	N	00	N
136	20240604	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14720	30	2	0.20	7320470	498	55.64	14690	14950	14580	19090	10290	14690	14699.74	0.08	0	0	15136	14912	14746	14522	14356	15025	14635	67	4400	500	10870	10	1	9500000	1398	15.14	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.69	13420	20230808	9.69	16300	-9.69	20240426	13500	9.04	20240221	16300	-9.69	20240426	13420	9.69	20230808	0.00	N	004080	500	67 억		7638	N	N	0	N	00	N
137	20240604	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	0	3	0.00	514150	35	3.91	14690	14690	14690	19090	10290	14690	14690.00	0.08	0	0	15136	14912	14746	14522	14356	15025	14635	67	4400	500	10870	10	1	9500000	1396	15.11	1.21	12	0.00	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7638	N	N	0	N	00	N
138	20240603	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	40	2	0.27	12101220	824	44.09	14580	14970	14580	19040	10260	14650	14685.95	0.08	0	-12	15456	15052	14796	14392	14136	15255	14595	67	4390	500	10840	10	1	9500000	1396	15.11	1.21	12	0.01	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7652	N	N	0	N	00	N
139	20240603	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-10	5	-0.07	9537950	649	34.72	14580	14970	14580	19040	10260	14650	14696.38	0.08	0	-1	15456	15052	14796	14392	14136	15255	14595	67	4390	500	10840	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7652	N	N	0	N	00	N
140	20240603	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	50	2	0.34	8101380	551	29.48	14580	14970	14580	19040	10260	14650	14703.05	0.08	0	3	15456	15052	14796	14392	14136	15255	14595	67	4390	500	10840	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7652	N	N	0	N	00	N
141	20240603	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	50	2	0.34	8101380	551	29.48	14580	14970	14580	19040	10260	14650	14703.05	0.08	0	3	15456	15052	14796	14392	14136	15255	14595	67	4390	500	10840	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7652	N	N	0	N	00	N
142	20240603	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-10	5	-0.07	8086680	550	29.43	14580	14970	14580	19040	10260	14650	14703.05	0.08	0	3	15456	15052	14796	14392	14136	15255	14595	67	4390	500	10840	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7652	N	N	0	N	00	N
143	20240603	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14720	70	2	0.48	7456350	507	27.13	14580	14970	14580	19040	10260	14650	14706.80	0.08	0	3	15456	15052	14796	14392	14136	15255	14595	67	4390	500	10840	10	1	9500000	1398	15.14	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.69	13420	20230808	9.69	16300	-9.69	20240426	13500	9.04	20240221	16300	-9.69	20240426	13420	9.69	20230808	0.00	N	004080	500	67 억		7652	N	N	0	N	00	N
144	20240603	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	10	2	0.07	3734390	253	13.54	14580	14970	14580	19040	10260	14650	14760.43	0.08	0	3	15456	15052	14796	14392	14136	15255	14595	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7652	N	N	0	N	00	N
145	20240603	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14950	300	2	2.05	923970	62	3.32	14580	14970	14580	19040	10260	14650	14902.74	0.08	0	0	15456	15052	14796	14392	14136	15255	14595	67	4390	500	10840	10	1	9500000	1420	15.38	1.24	12	0.00	972.00	12094.00	16300	20240426	-8.28	13420	20230808	11.40	16300	-8.28	20240426	13500	10.74	20240221	16300	-8.28	20240426	13420	11.40	20230808	0.00	N	004080	500	67 억		7652	N	N	0	N	00	N