KissMeData/010420/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160253	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	-8	5	-0.75	12507232	11743	161.42	1067	1068	1058	1388	748	1068	1065.08	0.55	0	-160	1076	1072	1067	1063	1058	1074	1065	102	320	500	740	1	1	20493012	217	-5.46	0.51	12	0.06	-194.00	2094.00	1570	20230725	-32.48	1009	20240702	5.05	1350	-21.48	20240104	1009	5.05	20240702	1569	-32.44	20230731	1009	5.05	20240702	0.73	N	010420	500	102 억		113188	N	N	0	N	00	N
3	20240731	150254	57	100.00	KOSPI		유통업	N	N	N	N		N	1063	-5	5	-0.47	12111456	11370	156.29	1067	1068	1058	1388	748	1068	1065.21	0.55	0	-180	1076	1072	1067	1063	1058	1074	1065	102	320	500	740	1	1	20493012	218	-5.48	0.51	12	0.06	-194.00	2094.00	1570	20230725	-32.29	1009	20240702	5.35	1350	-21.26	20240104	1009	5.35	20240702	1569	-32.25	20230731	1009	5.35	20240702	0.73	N	010420	500	102 억		113188	N	N	0	N	00	N
4	20240731	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1061	-7	5	-0.66	11966339	11233	154.41	1067	1068	1061	1388	748	1068	1065.28	0.55	0	-191	1076	1072	1067	1063	1058	1074	1065	102	320	500	740	1	1	20493012	217	-5.47	0.51	12	0.05	-194.00	2094.00	1570	20230725	-32.42	1009	20240702	5.15	1350	-21.41	20240104	1009	5.15	20240702	1569	-32.38	20230731	1009	5.15	20240702	0.73	N	010420	500	102 억		113188	N	N	0	N	00	N
5	20240731	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	1065	-3	5	-0.28	11961014	11228	154.34	1067	1068	1061	1388	748	1068	1065.28	0.55	0	-191	1076	1072	1067	1063	1058	1074	1065	102	320	500	740	1	1	20493012	218	-5.49	0.51	12	0.05	-194.00	2094.00	1570	20230725	-32.17	1009	20240702	5.55	1350	-21.11	20240104	1009	5.55	20240702	1569	-32.12	20230731	1009	5.55	20240702	0.73	N	010420	500	102 억		113188	N	N	0	N	00	N
6	20240731	120254	57	100.00	KOSPI		유통업	N	N	N	N		N	1061	-7	5	-0.66	10036284	9420	129.48	1067	1068	1061	1388	748	1068	1065.42	0.55	0	-205	1076	1072	1067	1063	1058	1074	1065	102	320	500	740	1	1	20493012	217	-5.47	0.51	12	0.05	-194.00	2094.00	1570	20230725	-32.42	1009	20240702	5.15	1350	-21.41	20240104	1009	5.15	20240702	1569	-32.38	20230731	1009	5.15	20240702	0.73	N	010420	500	102 억		113188	N	N	0	N	00	N
7	20240731	110254	57	100.00	KOSPI		유통업	N	N	N	N		N	1066	-2	5	-0.19	8186490	7678	105.54	1067	1068	1061	1388	748	1068	1066.23	0.55	0	-205	1076	1072	1067	1063	1058	1074	1065	102	320	500	740	1	1	20493012	218	-5.49	0.51	12	0.04	-194.00	2094.00	1570	20230725	-32.10	1009	20240702	5.65	1350	-21.04	20240104	1009	5.65	20240702	1569	-32.06	20230731	1009	5.65	20240702	0.73	N	010420	500	102 억		113188	N	N	0	N	00	N
8	20240731	100252	57	100.00	KOSPI		유통업	N	N	N	N		N	1061	-7	5	-0.66	2556364	2401	33.00	1067	1067	1061	1388	748	1068	1064.71	0.55	0	-205	1076	1072	1067	1063	1058	1074	1065	102	320	500	740	1	1	20493012	217	-5.47	0.51	12	0.01	-194.00	2094.00	1570	20230725	-32.42	1009	20240702	5.15	1350	-21.41	20240104	1009	5.15	20240702	1569	-32.38	20230731	1009	5.15	20240702	0.73	N	010420	500	102 억		113188	N	N	0	N	00	N
9	20240731	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1065	-3	5	-0.28	851853	799	10.98	1067	1067	1065	1388	748	1068	1066.15	0.55	0	-205	1076	1072	1067	1063	1058	1074	1065	102	320	500	740	1	1	20493012	218	-5.49	0.51	12	0.00	-194.00	2094.00	1570	20230725	-32.17	1009	20240702	5.55	1350	-21.11	20240104	1009	5.55	20240702	1569	-32.12	20230731	1009	5.55	20240702	0.73	N	010420	500	102 억		113188	N	N	0	N	00	N
10	20240730	160246	57	100.00	KOSPI		유통업	N	N	N	N		N	1068	-3	5	-0.28	7758331	7275	16.14	1065	1071	1062	1392	750	1071	1066.44	0.55	0	10	1105	1087	1062	1044	1019	1097	1054	102	321	500	740	1	1	20493012	219	-5.51	0.51	12	0.04	-194.00	2094.00	1570	20230725	-31.97	1009	20240702	5.85	1350	-20.89	20240104	1009	5.85	20240702	1569	-31.93	20230731	1009	5.85	20240702	0.73	N	010420	500	102 억		113192	N	N	0	N	00	N
11	20240730	150250	57	100.00	KOSPI		유통업	N	N	N	N		N	1062	-9	5	-0.84	7748731	7266	16.12	1065	1071	1062	1392	750	1071	1066.44	0.55	0	12	1105	1087	1062	1044	1019	1097	1054	102	321	500	740	1	1	20493012	218	-5.47	0.51	12	0.04	-194.00	2094.00	1570	20230725	-32.36	1009	20240702	5.25	1350	-21.33	20240104	1009	5.25	20240702	1569	-32.31	20230731	1009	5.25	20240702	0.73	N	010420	500	102 억		113192	N	N	0	N	00	N
12	20240730	140247	57	100.00	KOSPI		유통업	N	N	N	N		N	1065	-6	5	-0.56	7333841	6877	15.26	1065	1071	1062	1392	750	1071	1066.43	0.55	0	12	1105	1087	1062	1044	1019	1097	1054	102	321	500	740	1	1	20493012	218	-5.49	0.51	12	0.03	-194.00	2094.00	1570	20230725	-32.17	1009	20240702	5.55	1350	-21.11	20240104	1009	5.55	20240702	1569	-32.12	20230731	1009	5.55	20240702	0.73	N	010420	500	102 억		113192	N	N	0	N	00	N
13	20240730	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	1062	-9	5	-0.84	5637818	5280	11.72	1065	1071	1062	1392	750	1071	1067.77	0.55	0	12	1105	1087	1062	1044	1019	1097	1054	102	321	500	740	1	1	20493012	218	-5.47	0.51	12	0.03	-194.00	2094.00	1570	20230725	-32.36	1009	20240702	5.25	1350	-21.33	20240104	1009	5.25	20240702	1569	-32.31	20230731	1009	5.25	20240702	0.73	N	010420	500	102 억		113192	N	N	0	N	00	N
14	20240730	120249	57	100.00	KOSPI		유통업	N	N	N	N		N	1069	-2	5	-0.19	4543958	4250	9.43	1065	1071	1062	1392	750	1071	1069.17	0.55	0	12	1105	1087	1062	1044	1019	1097	1054	102	321	500	740	1	1	20493012	219	-5.51	0.51	12	0.02	-194.00	2094.00	1570	20230725	-31.91	1009	20240702	5.95	1350	-20.81	20240104	1009	5.95	20240702	1569	-31.87	20230731	1009	5.95	20240702	0.73	N	010420	500	102 억		113192	N	N	0	N	00	N
15	20240730	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	1062	-9	5	-0.84	4006544	3744	8.31	1065	1071	1062	1392	750	1071	1070.12	0.55	0	12	1105	1087	1062	1044	1019	1097	1054	102	321	500	740	1	1	20493012	218	-5.47	0.51	12	0.02	-194.00	2094.00	1570	20230725	-32.36	1009	20240702	5.25	1350	-21.33	20240104	1009	5.25	20240702	1569	-32.31	20230731	1009	5.25	20240702	0.73	N	010420	500	102 억		113192	N	N	0	N	00	N
16	20240730	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	1070	-1	5	-0.09	3616465	3377	7.49	1065	1071	1064	1392	750	1071	1070.91	0.55	0	12	1105	1087	1062	1044	1019	1097	1054	102	321	500	740	1	1	20493012	219	-5.52	0.51	12	0.02	-194.00	2094.00	1570	20230725	-31.85	1009	20240702	6.05	1350	-20.74	20240104	1009	6.05	20240702	1569	-31.80	20230731	1009	6.05	20240702	0.73	N	010420	500	102 억		113192	N	N	0	N	00	N
17	20240730	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1071	0	3	0.00	3570546	3334	7.40	1065	1071	1065	1392	750	1071	1070.95	0.55	0	-4	1105	1087	1062	1044	1019	1097	1054	102	321	500	740	1	1	20493012	219	-5.52	0.51	12	0.02	-194.00	2094.00	1570	20230725	-31.78	1009	20240702	6.14	1350	-20.67	20240104	1009	6.14	20240702	1569	-31.74	20230731	1009	6.14	20240702	0.73	N	010420	500	102 억		113192	N	N	0	N	00	N
18	20240729	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1071	34	2	3.28	47281144	45070	269.28	1037	1080	1037	1348	726	1037	1049.06	0.55	0	-203	1048	1042	1038	1032	1028	1040	1030	102	311	500	720	1	1	20493012	219	-5.52	0.51	12	0.22	-194.00	2094.00	1584	20230721	-32.39	1009	20240702	6.14	1350	-20.67	20240104	1009	6.14	20240702	1569	-31.74	20230731	1009	6.14	20240702	0.73	N	010420	500	102 억		113395	N	N	1	N	00	N
19	20240729	150248	57	100.00	KOSPI		유통업	N	N	N	N		N	1078	41	2	3.95	46923263	44737	267.29	1037	1080	1037	1348	726	1037	1048.87	0.55	0	-203	1048	1042	1038	1032	1028	1040	1030	102	311	500	720	1	1	20493012	221	-5.56	0.51	12	0.22	-194.00	2094.00	1584	20230721	-31.94	1009	20240702	6.84	1350	-20.15	20240104	1009	6.84	20240702	1569	-31.29	20230731	1009	6.84	20240702	0.73	N	010420	500	102 억		113395	N	N	1	N	00	N
20	20240729	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	15	2	1.45	27608318	26444	158.00	1037	1052	1037	1348	726	1037	1044.03	0.55	0	-213	1048	1042	1038	1032	1028	1040	1030	102	311	500	720	1	1	20493012	216	-5.42	0.50	12	0.13	-194.00	2094.00	1584	20230721	-33.59	1009	20240702	4.26	1350	-22.07	20240104	1009	4.26	20240702	1569	-32.95	20230731	1009	4.26	20240702	0.73	N	010420	500	102 억		113395	N	N	1	N	00	N
21	20240729	130253	57	100.00	KOSPI		유통업	N	N	N	N		N	1051	14	2	1.35	27358006	26206	156.58	1037	1051	1037	1348	726	1037	1043.96	0.55	0	-213	1048	1042	1038	1032	1028	1040	1030	102	311	500	720	1	1	20493012	215	-5.42	0.50	12	0.13	-194.00	2094.00	1584	20230721	-33.65	1009	20240702	4.16	1350	-22.15	20240104	1009	4.16	20240702	1569	-33.01	20230731	1009	4.16	20240702	0.73	N	010420	500	102 억		113395	N	N	1	N	00	N
22	20240729	120249	57	100.00	KOSPI		유통업	N	N	N	N		N	1048	11	2	1.06	26048698	24960	149.13	1037	1051	1037	1348	726	1037	1043.62	0.55	0	-213	1048	1042	1038	1032	1028	1040	1030	102	311	500	720	1	1	20493012	215	-5.40	0.50	12	0.12	-194.00	2094.00	1584	20230721	-33.84	1009	20240702	3.87	1350	-22.37	20240104	1009	3.87	20240702	1569	-33.21	20230731	1009	3.87	20240702	0.73	N	010420	500	102 억		113395	N	N	1	N	00	N
23	20240729	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	1048	11	2	1.06	26048698	24960	149.13	1037	1051	1037	1348	726	1037	1043.62	0.55	0	-213	1048	1042	1038	1032	1028	1040	1030	102	311	500	720	1	1	20493012	215	-5.40	0.50	12	0.12	-194.00	2094.00	1584	20230721	-33.84	1009	20240702	3.87	1350	-22.37	20240104	1009	3.87	20240702	1569	-33.21	20230731	1009	3.87	20240702	0.73	N	010420	500	102 억		113395	N	N	1	N	00	N
24	20240729	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	6	2	0.58	4857525	4672	27.91	1037	1044	1037	1348	726	1037	1039.71	0.55	0	-118	1048	1042	1038	1032	1028	1040	1030	102	311	500	720	1	1	20493012	214	-5.38	0.50	12	0.02	-194.00	2094.00	1584	20230721	-34.15	1009	20240702	3.37	1350	-22.74	20240104	1009	3.37	20240702	1569	-33.52	20230731	1009	3.37	20240702	0.73	N	010420	500	102 억		113395	N	N	1	N	00	N
25	20240729	090248	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	0	3	0.00	2536502	2446	14.61	1037	1037	1037	1348	726	1037	1037.00	0.55	0	-118	1048	1042	1038	1032	1028	1040	1030	102	311	500	720	1	1	20493012	213	-5.35	0.50	12	0.01	-194.00	2094.00	1584	20230721	-34.53	1009	20240702	2.78	1350	-23.19	20240104	1009	2.78	20240702	1569	-33.91	20230731	1009	2.78	20240702	0.73	N	010420	500	102 억		113395	N	N	1	N	00	N
26	20240726	160244	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	-8	5	-0.77	17348835	16734	89.21	1044	1044	1034	1358	732	1045	1036.74	0.55	0	-136	1061	1053	1046	1038	1031	1049	1034	102	313	500	730	1	1	20493012	213	-5.35	0.50	12	0.08	-194.00	2094.00	1593	20230720	-34.90	1009	20240702	2.78	1350	-23.19	20240104	1009	2.78	20240702	1570	-33.95	20230728	1009	2.78	20240702	0.73	N	010420	500	102 억		113531	N	N	1	N	00	N
27	20240726	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	-10	5	-0.96	16936385	16336	87.09	1044	1044	1034	1358	732	1045	1036.75	0.55	0	2	1061	1053	1046	1038	1031	1049	1034	102	313	500	730	1	1	20493012	212	-5.34	0.49	12	0.08	-194.00	2094.00	1593	20230720	-35.03	1009	20240702	2.58	1350	-23.33	20240104	1009	2.58	20240702	1570	-34.08	20230728	1009	2.58	20240702	0.73	N	010420	500	102 억		113531	N	N	2	N	00	N
28	20240726	140248	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	-8	5	-0.77	15997950	15429	82.25	1044	1044	1034	1358	732	1045	1036.88	0.55	0	2	1061	1053	1046	1038	1031	1049	1034	102	313	500	730	1	1	20493012	213	-5.35	0.50	12	0.08	-194.00	2094.00	1593	20230720	-34.90	1009	20240702	2.78	1350	-23.19	20240104	1009	2.78	20240702	1570	-33.95	20230728	1009	2.78	20240702	0.73	N	010420	500	102 억		113531	N	N	2	N	00	N
29	20240726	130247	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	-10	5	-0.96	12146130	11713	62.44	1044	1044	1035	1358	732	1045	1036.98	0.55	0	216	1061	1053	1046	1038	1031	1049	1034	102	313	500	730	1	1	20493012	212	-5.34	0.49	12	0.06	-194.00	2094.00	1593	20230720	-35.03	1009	20240702	2.58	1350	-23.33	20240104	1009	2.58	20240702	1570	-34.08	20230728	1009	2.58	20240702	0.73	N	010420	500	102 억		113531	N	N	2	N	00	N
30	20240726	120247	57	100.00	KOSPI		유통업	N	N	N	N		N	1036	-9	5	-0.86	7701894	7422	39.57	1044	1044	1036	1358	732	1045	1037.71	0.55	0	216	1061	1053	1046	1038	1031	1049	1034	102	313	500	730	1	1	20493012	212	-5.34	0.49	12	0.04	-194.00	2094.00	1593	20230720	-34.97	1009	20240702	2.68	1350	-23.26	20240104	1009	2.68	20240702	1570	-34.01	20230728	1009	2.68	20240702	0.73	N	010420	500	102 억		113531	N	N	2	N	00	N
31	20240726	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	-8	5	-0.77	7680127	7401	39.46	1044	1044	1036	1358	732	1045	1037.71	0.55	0	216	1061	1053	1046	1038	1031	1049	1034	102	313	500	730	1	1	20493012	213	-5.35	0.50	12	0.04	-194.00	2094.00	1593	20230720	-34.90	1009	20240702	2.78	1350	-23.19	20240104	1009	2.78	20240702	1570	-33.95	20230728	1009	2.78	20240702	0.73	N	010420	500	102 억		113531	N	N	2	N	00	N
32	20240726	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	-8	5	-0.77	6218307	5990	31.93	1044	1044	1036	1358	732	1045	1038.11	0.55	0	216	1061	1053	1046	1038	1031	1049	1034	102	313	500	730	1	1	20493012	213	-5.35	0.50	12	0.03	-194.00	2094.00	1593	20230720	-34.90	1009	20240702	2.78	1350	-23.19	20240104	1009	2.78	20240702	1570	-33.95	20230728	1009	2.78	20240702	0.73	N	010420	500	102 억		113531	N	N	2	N	00	N
33	20240726	090247	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	-8	5	-0.77	1678366	1613	8.60	1044	1044	1036	1358	732	1045	1040.52	0.55	0	-136	1061	1053	1046	1038	1031	1049	1034	102	313	500	730	1	1	20493012	213	-5.35	0.50	12	0.01	-194.00	2094.00	1593	20230720	-34.90	1009	20240702	2.78	1350	-23.19	20240104	1009	2.78	20240702	1570	-33.95	20230728	1009	2.78	20240702	0.73	N	010420	500	102 억		113531	N	N	2	N	00	N
34	20240725	160246	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	-10	5	-0.95	19599232	18756	101.25	1054	1054	1039	1371	739	1055	1044.96	0.55	0	-180	1083	1068	1057	1042	1031	1063	1037	102	316	500	730	1	1	20493012	214	-5.39	0.50	12	0.09	-194.00	2094.00	1650	20230719	-36.67	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1570	-33.44	20230725	1009	3.57	20240702	0.73	N	010420	500	102 억		113711	N	N	2	N	00	N
35	20240725	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	-10	5	-0.95	18874350	18062	97.50	1054	1054	1039	1371	739	1055	1044.98	0.55	0	-93	1083	1068	1057	1042	1031	1063	1037	102	316	500	730	1	1	20493012	214	-5.39	0.50	12	0.09	-194.00	2094.00	1650	20230719	-36.67	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1570	-33.44	20230725	1009	3.57	20240702	0.73	N	010420	500	102 억		113711	N	N	4	N	00	N
36	20240725	140248	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	-10	5	-0.95	17808691	17042	91.99	1054	1054	1039	1371	739	1055	1044.99	0.55	0	-93	1083	1068	1057	1042	1031	1063	1037	102	316	500	730	1	1	20493012	214	-5.39	0.50	12	0.08	-194.00	2094.00	1650	20230719	-36.67	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1570	-33.44	20230725	1009	3.57	20240702	0.73	N	010420	500	102 억		113711	N	N	4	N	00	N
37	20240725	130248	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	-9	5	-0.85	12535806	12001	64.78	1054	1054	1039	1371	739	1055	1044.56	0.55	0	-93	1083	1068	1057	1042	1031	1063	1037	102	316	500	730	1	1	20493012	214	-5.39	0.50	12	0.06	-194.00	2094.00	1650	20230719	-36.61	1009	20240702	3.67	1350	-22.52	20240104	1009	3.67	20240702	1570	-33.38	20230725	1009	3.67	20240702	0.73	N	010420	500	102 억		113711	N	N	4	N	00	N
38	20240725	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	1044	-11	5	-1.04	9792531	9373	50.60	1054	1054	1039	1371	739	1055	1044.76	0.55	0	-93	1083	1068	1057	1042	1031	1063	1037	102	316	500	730	1	1	20493012	214	-5.38	0.50	12	0.05	-194.00	2094.00	1650	20230719	-36.73	1009	20240702	3.47	1350	-22.67	20240104	1009	3.47	20240702	1570	-33.50	20230725	1009	3.47	20240702	0.73	N	010420	500	102 억		113711	N	N	4	N	00	N
39	20240725	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	-15	5	-1.42	8225487	7872	42.49	1054	1054	1039	1371	739	1055	1044.90	0.55	0	-93	1083	1068	1057	1042	1031	1063	1037	102	316	500	730	1	1	20493012	213	-5.36	0.50	12	0.04	-194.00	2094.00	1650	20230719	-36.97	1009	20240702	3.07	1350	-22.96	20240104	1009	3.07	20240702	1570	-33.76	20230725	1009	3.07	20240702	0.73	N	010420	500	102 억		113711	N	N	4	N	00	N
40	20240725	100246	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	-13	5	-1.23	4840855	4622	24.95	1054	1054	1042	1371	739	1055	1047.35	0.55	0	-93	1083	1068	1057	1042	1031	1063	1037	102	316	500	730	1	1	20493012	214	-5.37	0.50	12	0.02	-194.00	2094.00	1650	20230719	-36.85	1009	20240702	3.27	1350	-22.81	20240104	1009	3.27	20240702	1570	-33.63	20230725	1009	3.27	20240702	0.73	N	010420	500	102 억		113711	N	N	4	N	00	N
41	20240725	090247	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	-5	5	-0.47	672432	638	3.44	1054	1054	1050	1371	739	1055	1053.97	0.55	0	-87	1083	1068	1057	1042	1031	1063	1037	102	316	500	730	1	1	20493012	215	-5.41	0.50	12	0.00	-194.00	2094.00	1650	20230719	-36.36	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1570	-33.12	20230725	1009	4.06	20240702	0.73	N	010420	500	102 억		113711	N	N	4	N	00	N
42	20240724	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1055	5	2	0.48	19401699	18434	131.26	1072	1072	1046	1365	735	1050	1052.45	0.56	0	-78	1084	1067	1052	1035	1020	1075	1043	102	315	500	730	1	1	20493012	216	-5.44	0.50	12	0.09	-194.00	2094.00	1670	20230718	-36.83	1009	20240702	4.56	1350	-21.85	20240104	1009	4.56	20240702	1570	-32.80	20230725	1009	4.56	20240702	0.73	N	010420	500	102 억		113817	N	N	4	N	00	N
43	20240724	150248	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	0	3	0.00	18336404	17423	124.06	1072	1072	1046	1365	735	1050	1052.43	0.56	0	-30	1084	1067	1052	1035	1020	1075	1043	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.09	-194.00	2094.00	1670	20230718	-37.13	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1570	-33.12	20230725	1009	4.06	20240702	0.73	N	010420	500	102 억		113817	N	N	7	N	00	N
44	20240724	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	0	3	0.00	18057462	17158	122.17	1072	1072	1046	1365	735	1050	1052.42	0.56	0	-30	1084	1067	1052	1035	1020	1075	1043	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.08	-194.00	2094.00	1670	20230718	-37.13	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1570	-33.12	20230725	1009	4.06	20240702	0.73	N	010420	500	102 억		113817	N	N	7	N	00	N
45	20240724	130246	57	100.00	KOSPI		유통업	N	N	N	N		N	1056	6	2	0.57	17628007	16749	119.26	1072	1072	1046	1365	735	1050	1052.48	0.56	0	-30	1084	1067	1052	1035	1020	1075	1043	102	315	500	730	1	1	20493012	216	-5.44	0.50	12	0.08	-194.00	2094.00	1670	20230718	-36.77	1009	20240702	4.66	1350	-21.78	20240104	1009	4.66	20240702	1570	-32.74	20230725	1009	4.66	20240702	0.73	N	010420	500	102 억		113817	N	N	7	N	00	N
46	20240724	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	1055	5	2	0.48	13369795	12704	90.46	1072	1072	1046	1365	735	1050	1052.41	0.56	0	-30	1084	1067	1052	1035	1020	1075	1043	102	315	500	730	1	1	20493012	216	-5.44	0.50	12	0.06	-194.00	2094.00	1670	20230718	-36.83	1009	20240702	4.56	1350	-21.85	20240104	1009	4.56	20240702	1570	-32.80	20230725	1009	4.56	20240702	0.73	N	010420	500	102 억		113817	N	N	7	N	00	N
47	20240724	110248	57	100.00	KOSPI		유통업	N	N	N	N		N	1051	1	2	0.10	12397675	11781	83.89	1072	1072	1046	1365	735	1050	1052.34	0.56	0	-29	1084	1067	1052	1035	1020	1075	1043	102	315	500	730	1	1	20493012	215	-5.42	0.50	12	0.06	-194.00	2094.00	1670	20230718	-37.07	1009	20240702	4.16	1350	-22.15	20240104	1009	4.16	20240702	1570	-33.06	20230725	1009	4.16	20240702	0.73	N	010420	500	102 억		113817	N	N	7	N	00	N
48	20240724	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	1056	6	2	0.57	11700874	11121	79.19	1072	1072	1046	1365	735	1050	1052.14	0.56	0	-41	1084	1067	1052	1035	1020	1075	1043	102	315	500	730	1	1	20493012	216	-5.44	0.50	12	0.05	-194.00	2094.00	1670	20230718	-36.77	1009	20240702	4.66	1350	-21.78	20240104	1009	4.66	20240702	1570	-32.74	20230725	1009	4.66	20240702	0.73	N	010420	500	102 억		113817	N	N	7	N	00	N
49	20240724	090248	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	0	3	0.00	6767272	6431	45.79	1072	1072	1050	1365	735	1050	1052.29	0.56	0	168	1084	1067	1052	1035	1020	1075	1043	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.03	-194.00	2094.00	1670	20230718	-37.13	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1570	-33.12	20230725	1009	4.06	20240702	0.73	N	010420	500	102 억		113817	N	N	7	N	00	N
50	20240723	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	1	2	0.10	14676849	14044	215.50	1041	1069	1037	1363	735	1049	1045.06	0.57	0	-3072	1065	1056	1050	1041	1035	1054	1039	102	314	500	730	1	1	20493012	215	-5.41	0.50	12	0.07	-194.00	2094.00	1674	20230717	-37.28	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1570	-33.12	20230725	1009	4.06	20240702	0.73	N	010420	500	102 억		116889	N	N	7	N	00	N
51	20240723	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	1	2	0.10	14631699	14001	214.84	1041	1069	1037	1363	735	1049	1045.05	0.57	0	-3072	1065	1056	1050	1041	1035	1054	1039	102	314	500	730	1	1	20493012	215	-5.41	0.50	12	0.07	-194.00	2094.00	1674	20230717	-37.28	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1570	-33.12	20230725	1009	4.06	20240702	0.73	N	010420	500	102 억		116889	N	N	2	N	00	N
52	20240723	140245	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	0	3	0.00	14605473	13976	214.45	1041	1069	1037	1363	735	1049	1045.04	0.57	0	-3072	1065	1056	1050	1041	1035	1054	1039	102	314	500	730	1	1	20493012	215	-5.41	0.50	12	0.07	-194.00	2094.00	1674	20230717	-37.34	1009	20240702	3.96	1350	-22.30	20240104	1009	3.96	20240702	1570	-33.18	20230725	1009	3.96	20240702	0.73	N	010420	500	102 억		116889	N	N	2	N	00	N
53	20240723	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	0	3	0.00	14605473	13976	214.45	1041	1069	1037	1363	735	1049	1045.04	0.57	0	-3072	1065	1056	1050	1041	1035	1054	1039	102	314	500	730	1	1	20493012	215	-5.41	0.50	12	0.07	-194.00	2094.00	1674	20230717	-37.34	1009	20240702	3.96	1350	-22.30	20240104	1009	3.96	20240702	1570	-33.18	20230725	1009	3.96	20240702	0.73	N	010420	500	102 억		116889	N	N	2	N	00	N
54	20240723	120247	57	100.00	KOSPI		유통업	N	N	N	N		N	1051	2	2	0.19	14435640	13814	211.97	1041	1069	1037	1363	735	1049	1045.00	0.57	0	-3072	1065	1056	1050	1041	1035	1054	1039	102	314	500	730	1	1	20493012	215	-5.42	0.50	12	0.07	-194.00	2094.00	1674	20230717	-37.22	1009	20240702	4.16	1350	-22.15	20240104	1009	4.16	20240702	1570	-33.06	20230725	1009	4.16	20240702	0.73	N	010420	500	102 억		116889	N	N	2	N	00	N
55	20240723	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	-9	5	-0.86	12674074	12135	186.21	1041	1069	1037	1363	735	1049	1044.42	0.57	0	-2689	1065	1056	1050	1041	1035	1054	1039	102	314	500	730	1	1	20493012	213	-5.36	0.50	12	0.06	-194.00	2094.00	1674	20230717	-37.87	1009	20240702	3.07	1350	-22.96	20240104	1009	3.07	20240702	1570	-33.76	20230725	1009	3.07	20240702	0.73	N	010420	500	102 억		116889	N	N	2	N	00	N
56	20240723	100247	57	100.00	KOSPI		유통업	N	N	N	N		N	1054	5	2	0.48	11574748	11078	169.99	1041	1069	1037	1363	735	1049	1044.84	0.57	0	-1634	1065	1056	1050	1041	1035	1054	1039	102	314	500	730	1	1	20493012	216	-5.43	0.50	12	0.05	-194.00	2094.00	1674	20230717	-37.04	1009	20240702	4.46	1350	-21.93	20240104	1009	4.46	20240702	1570	-32.87	20230725	1009	4.46	20240702	0.73	N	010420	500	102 억		116889	N	N	2	N	00	N
57	20240723	090247	57	100.00	KOSPI		유통업	N	N	N	N		N	1038	-11	5	-1.05	5197586	4997	76.68	1041	1041	1038	1363	735	1049	1040.14	0.57	0	-1169	1065	1056	1050	1041	1035	1054	1039	102	314	500	730	1	1	20493012	213	-5.35	0.50	12	0.02	-194.00	2094.00	1674	20230717	-37.99	1009	20240702	2.87	1350	-23.11	20240104	1009	2.87	20240702	1570	-33.89	20230725	1009	2.87	20240702	0.73	N	010420	500	102 억		116889	N	N	2	N	00	N
58	20240722	160244	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	-10	5	-0.94	6847895	6517	85.00	1059	1059	1044	1376	742	1059	1050.77	0.57	0	-405	1069	1064	1058	1053	1047	1061	1050	102	317	500	740	1	1	20493012	215	-5.41	0.50	12	0.03	-194.00	2094.00	1706	20230714	-38.51	1009	20240702	3.96	1350	-22.30	20240104	1009	3.96	20240702	1570	-33.18	20230725	1009	3.96	20240702	0.73	N	010420	500	102 억		117294	N	N	2	N	00	N
59	20240722	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	-9	5	-0.85	6468157	6155	80.28	1059	1059	1044	1376	742	1059	1050.88	0.57	0	-405	1069	1064	1058	1053	1047	1061	1050	102	317	500	740	1	1	20493012	215	-5.41	0.50	12	0.03	-194.00	2094.00	1706	20230714	-38.45	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1570	-33.12	20230725	1009	4.06	20240702	0.73	N	010420	500	102 억		117294	N	N	3	N	00	N
60	20240722	140247	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	-9	5	-0.85	6416709	6106	79.64	1059	1059	1044	1376	742	1059	1050.89	0.57	0	-404	1069	1064	1058	1053	1047	1061	1050	102	317	500	740	1	1	20493012	215	-5.41	0.50	12	0.03	-194.00	2094.00	1706	20230714	-38.45	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1570	-33.12	20230725	1009	4.06	20240702	0.73	N	010420	500	102 억		117294	N	N	3	N	00	N
61	20240722	130245	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	-9	5	-0.85	3231844	3065	39.98	1059	1059	1044	1376	742	1059	1054.44	0.57	0	-404	1069	1064	1058	1053	1047	1061	1050	102	317	500	740	1	1	20493012	215	-5.41	0.50	12	0.01	-194.00	2094.00	1706	20230714	-38.45	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1570	-33.12	20230725	1009	4.06	20240702	0.73	N	010420	500	102 억		117294	N	N	3	N	00	N
62	20240722	120245	57	100.00	KOSPI		유통업	N	N	N	N		N	1048	-11	5	-1.04	3105018	2944	38.40	1059	1059	1044	1376	742	1059	1054.69	0.57	0	-404	1069	1064	1058	1053	1047	1061	1050	102	317	500	740	1	1	20493012	215	-5.40	0.50	12	0.01	-194.00	2094.00	1706	20230714	-38.57	1009	20240702	3.87	1350	-22.37	20240104	1009	3.87	20240702	1570	-33.25	20230725	1009	3.87	20240702	0.73	N	010420	500	102 억		117294	N	N	3	N	00	N
63	20240722	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	-12	5	-1.13	3027514	2870	37.43	1059	1059	1044	1376	742	1059	1054.88	0.57	0	-404	1069	1064	1058	1053	1047	1061	1050	102	317	500	740	1	1	20493012	215	-5.40	0.50	12	0.01	-194.00	2094.00	1706	20230714	-38.63	1009	20240702	3.77	1350	-22.44	20240104	1009	3.77	20240702	1570	-33.31	20230725	1009	3.77	20240702	0.73	N	010420	500	102 억		117294	N	N	3	N	00	N
64	20240722	100245	57	100.00	KOSPI		유통업	N	N	N	N		N	1044	-15	5	-1.42	2686446	2544	33.18	1059	1059	1044	1376	742	1059	1055.99	0.57	0	-228	1069	1064	1058	1053	1047	1061	1050	102	317	500	740	1	1	20493012	214	-5.38	0.50	12	0.01	-194.00	2094.00	1706	20230714	-38.80	1009	20240702	3.47	1350	-22.67	20240104	1009	3.47	20240702	1570	-33.50	20230725	1009	3.47	20240702	0.73	N	010420	500	102 억		117294	N	N	3	N	00	N
65	20240722	090245	57	100.00	KOSPI		유통업	N	N	N	N		N	1058	-1	5	-0.09	1809771	1709	22.29	1059	1059	1058	1376	742	1059	1058.96	0.57	0	0	1069	1064	1058	1053	1047	1061	1050	102	317	500	740	1	1	20493012	217	-5.45	0.51	12	0.01	-194.00	2094.00	1706	20230714	-37.98	1009	20240702	4.86	1350	-21.63	20240104	1009	4.86	20240702	1570	-32.61	20230725	1009	4.86	20240702	0.73	N	010420	500	102 억		117294	N	N	3	N	00	N
66	20240719	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	-4	5	-0.38	8117332	7667	142.17	1063	1063	1052	1381	745	1063	1058.73	0.57	0	-146	1073	1067	1063	1057	1053	1071	1061	102	318	500	740	1	1	20493012	217	-5.46	0.51	12	0.04	-194.00	2094.00	1750	20230713	-39.49	1009	20240702	4.96	1350	-21.56	20240104	1009	4.96	20240702	1650	-35.82	20230719	1009	4.96	20240702	0.71	N	010420	500	102 억		117454	N	N	3	N	00	N
67	20240719	150243	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	-4	5	-0.38	7981785	7539	139.79	1063	1063	1052	1381	745	1063	1058.73	0.57	0	-145	1073	1067	1063	1057	1053	1071	1061	102	318	500	740	1	1	20493012	217	-5.46	0.51	12	0.04	-194.00	2094.00	1750	20230713	-39.49	1009	20240702	4.96	1350	-21.56	20240104	1009	4.96	20240702	1650	-35.82	20230719	1009	4.96	20240702	0.71	N	010420	500	102 억		117454	N	N	5	N	00	N
68	20240719	140245	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	-4	5	-0.38	7926850	7487	138.83	1063	1063	1052	1381	745	1063	1058.75	0.57	0	-145	1073	1067	1063	1057	1053	1071	1061	102	318	500	740	1	1	20493012	217	-5.46	0.51	12	0.04	-194.00	2094.00	1750	20230713	-39.49	1009	20240702	4.96	1350	-21.56	20240104	1009	4.96	20240702	1650	-35.82	20230719	1009	4.96	20240702	0.71	N	010420	500	102 억		117454	N	N	5	N	00	N
69	20240719	130240	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	-4	5	-0.38	7328515	6922	128.35	1063	1063	1052	1381	745	1063	1058.73	0.57	0	-145	1073	1067	1063	1057	1053	1071	1061	102	318	500	740	1	1	20493012	217	-5.46	0.51	12	0.03	-194.00	2094.00	1750	20230713	-39.49	1009	20240702	4.96	1350	-21.56	20240104	1009	4.96	20240702	1650	-35.82	20230719	1009	4.96	20240702	0.71	N	010420	500	102 억		117454	N	N	5	N	00	N
70	20240719	120241	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	-4	5	-0.38	7111423	6717	124.55	1063	1063	1052	1381	745	1063	1058.72	0.57	0	-145	1073	1067	1063	1057	1053	1071	1061	102	318	500	740	1	1	20493012	217	-5.46	0.51	12	0.03	-194.00	2094.00	1750	20230713	-39.49	1009	20240702	4.96	1350	-21.56	20240104	1009	4.96	20240702	1650	-35.82	20230719	1009	4.96	20240702	0.71	N	010420	500	102 억		117454	N	N	5	N	00	N
71	20240719	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	1055	-8	5	-0.75	7097686	6704	124.31	1063	1063	1052	1381	745	1063	1058.72	0.57	0	-145	1073	1067	1063	1057	1053	1071	1061	102	318	500	740	1	1	20493012	216	-5.44	0.50	12	0.03	-194.00	2094.00	1750	20230713	-39.71	1009	20240702	4.56	1350	-21.85	20240104	1009	4.56	20240702	1650	-36.06	20230719	1009	4.56	20240702	0.71	N	010420	500	102 억		117454	N	N	5	N	00	N
72	20240719	100226	57	100.00	KOSPI		유통업	N	N	N	N		N	1054	-9	5	-0.85	4806375	4540	84.18	1063	1063	1052	1381	745	1063	1058.67	0.57	0	-145	1073	1067	1063	1057	1053	1071	1061	102	318	500	740	1	1	20493012	216	-5.43	0.50	12	0.02	-194.00	2094.00	1750	20230713	-39.77	1009	20240702	4.46	1350	-21.93	20240104	1009	4.46	20240702	1650	-36.12	20230719	1009	4.46	20240702	0.71	N	010420	500	102 억		117454	N	N	5	N	00	N
73	20240719	090253	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	-3	5	-0.28	2030321	1910	35.42	1063	1063	1060	1381	745	1063	1063.00	0.57	0	0	1073	1067	1063	1057	1053	1071	1061	102	318	500	740	1	1	20493012	217	-5.46	0.51	12	0.01	-194.00	2094.00	1750	20230713	-39.43	1009	20240702	5.05	1350	-21.48	20240104	1009	5.05	20240702	1650	-35.76	20230719	1009	5.05	20240702	0.71	N	010420	500	102 억		117454	N	N	5	N	00	N
74	20240718	160239	57	100.00	KOSPI		유통업	N	N	N	N		N	1063	-8	5	-0.75	5735129	5393	29.58	1060	1069	1059	1392	750	1071	1063.44	0.57	0	-46	1098	1084	1065	1051	1032	1091	1058	102	321	500	740	1	1	20493012	218	-5.48	0.51	12	0.03	-194.00	2094.00	1750	20230713	-39.26	1009	20240702	5.35	1350	-21.26	20240104	1009	5.35	20240702	1670	-36.35	20230718	1009	5.35	20240702	0.71	N	010420	500	102 억		117499	N	N	5	N	00	N
75	20240718	150241	57	100.00	KOSPI		유통업	N	N	N	N		N	1066	-5	5	-0.47	5203956	4894	26.85	1060	1069	1059	1392	750	1071	1063.33	0.57	0	70	1098	1084	1065	1051	1032	1091	1058	102	321	500	740	1	1	20493012	218	-5.49	0.51	12	0.02	-194.00	2094.00	1750	20230713	-39.09	1009	20240702	5.65	1350	-21.04	20240104	1009	5.65	20240702	1670	-36.17	20230718	1009	5.65	20240702	0.71	N	010420	500	102 억		117499	N	N	10	N	00	N
76	20240718	140239	57	100.00	KOSPI		유통업	N	N	N	N		N	1066	-5	5	-0.47	5053513	4753	26.07	1060	1069	1059	1392	750	1071	1063.23	0.57	0	-47	1098	1084	1065	1051	1032	1091	1058	102	321	500	740	1	1	20493012	218	-5.49	0.51	12	0.02	-194.00	2094.00	1750	20230713	-39.09	1009	20240702	5.65	1350	-21.04	20240104	1009	5.65	20240702	1670	-36.17	20230718	1009	5.65	20240702	0.71	N	010420	500	102 억		117499	N	N	10	N	00	N
77	20240718	130240	57	100.00	KOSPI		유통업	N	N	N	N		N	1065	-6	5	-0.56	5052447	4752	26.07	1060	1069	1059	1392	750	1071	1063.23	0.57	0	-47	1098	1084	1065	1051	1032	1091	1058	102	321	500	740	1	1	20493012	218	-5.49	0.51	12	0.02	-194.00	2094.00	1750	20230713	-39.14	1009	20240702	5.55	1350	-21.11	20240104	1009	5.55	20240702	1670	-36.23	20230718	1009	5.55	20240702	0.71	N	010420	500	102 억		117499	N	N	10	N	00	N
78	20240718	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	1065	-6	5	-0.56	2101695	1979	10.86	1060	1069	1059	1392	750	1071	1062.00	0.57	0	-47	1098	1084	1065	1051	1032	1091	1058	102	321	500	740	1	1	20493012	218	-5.49	0.51	12	0.01	-194.00	2094.00	1750	20230713	-39.14	1009	20240702	5.55	1350	-21.11	20240104	1009	5.55	20240702	1670	-36.23	20230718	1009	5.55	20240702	0.71	N	010420	500	102 억		117499	N	N	10	N	00	N
79	20240718	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	1065	-6	5	-0.56	2043125	1924	10.55	1060	1069	1059	1392	750	1071	1061.92	0.57	0	-47	1098	1084	1065	1051	1032	1091	1058	102	321	500	740	1	1	20493012	218	-5.49	0.51	12	0.01	-194.00	2094.00	1750	20230713	-39.14	1009	20240702	5.55	1350	-21.11	20240104	1009	5.55	20240702	1670	-36.23	20230718	1009	5.55	20240702	0.71	N	010420	500	102 억		117499	N	N	10	N	00	N
80	20240718	100241	57	100.00	KOSPI		유통업	N	N	N	N		N	1062	-9	5	-0.84	1560627	1471	8.07	1060	1069	1059	1392	750	1071	1060.93	0.57	0	-47	1098	1084	1065	1051	1032	1091	1058	102	321	500	740	1	1	20493012	218	-5.47	0.51	12	0.01	-194.00	2094.00	1750	20230713	-39.31	1009	20240702	5.25	1350	-21.33	20240104	1009	5.25	20240702	1670	-36.41	20230718	1009	5.25	20240702	0.71	N	010420	500	102 억		117499	N	N	10	N	00	N
81	20240718	090242	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	-11	5	-1.03	1075833	1015	5.57	1060	1060	1059	1392	750	1071	1059.93	0.57	0	0	1098	1084	1065	1051	1032	1091	1058	102	321	500	740	1	1	20493012	217	-5.46	0.51	12	0.00	-194.00	2094.00	1750	20230713	-39.43	1009	20240702	5.05	1350	-21.48	20240104	1009	5.05	20240702	1670	-36.53	20230718	1009	5.05	20240702	0.71	N	010420	500	102 억		117499	N	N	10	N	00	N
82	20240717	160248	57	100.00	KOSPI		유통업	N	N	N	N		N	1071	15	2	1.42	18651771	17553	147.00	1047	1079	1046	1372	740	1056	1062.60	0.57	0	-58	1086	1071	1058	1043	1030	1078	1050	102	316	500	730	1	1	20493012	219	-5.52	0.51	12	0.09	-194.00	2094.00	1750	20230713	-38.80	1009	20240702	6.14	1350	-20.67	20240104	1009	6.14	20240702	1674	-36.02	20230717	1009	6.14	20240702	0.71	N	010420	500	102 억		117572	N	N	10	N	00	N
83	20240717	150250	57	100.00	KOSPI		유통업	N	N	N	N		N	1074	18	2	1.70	18135022	17071	142.96	1047	1079	1046	1372	740	1056	1062.33	0.57	0	3	1086	1071	1058	1043	1030	1078	1050	102	316	500	730	1	1	20493012	220	-5.54	0.51	12	0.08	-194.00	2094.00	1750	20230713	-38.63	1009	20240702	6.44	1350	-20.44	20240104	1009	6.44	20240702	1674	-35.84	20230717	1009	6.44	20240702	0.71	N	010420	500	102 억		117572	N	N	9	N	00	N
84	20240717	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	1075	19	2	1.80	17664590	16630	139.27	1047	1079	1046	1372	740	1056	1062.21	0.57	0	23	1086	1071	1058	1043	1030	1078	1050	102	316	500	730	1	1	20493012	220	-5.54	0.51	12	0.08	-194.00	2094.00	1750	20230713	-38.57	1009	20240702	6.54	1350	-20.37	20240104	1009	6.54	20240702	1674	-35.78	20230717	1009	6.54	20240702	0.71	N	010420	500	102 억		117572	N	N	9	N	00	N
85	20240717	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	1075	19	2	1.80	17354777	16341	136.85	1047	1079	1046	1372	740	1056	1062.04	0.57	0	23	1086	1071	1058	1043	1030	1078	1050	102	316	500	730	1	1	20493012	220	-5.54	0.51	12	0.08	-194.00	2094.00	1750	20230713	-38.57	1009	20240702	6.54	1350	-20.37	20240104	1009	6.54	20240702	1674	-35.78	20230717	1009	6.54	20240702	0.71	N	010420	500	102 억		117572	N	N	9	N	00	N
86	20240717	120249	57	100.00	KOSPI		유통업	N	N	N	N		N	1076	20	2	1.89	15433819	14547	121.82	1047	1079	1046	1372	740	1056	1060.96	0.57	0	23	1086	1071	1058	1043	1030	1078	1050	102	316	500	730	1	1	20493012	221	-5.55	0.51	12	0.07	-194.00	2094.00	1750	20230713	-38.51	1009	20240702	6.64	1350	-20.30	20240104	1009	6.64	20240702	1674	-35.72	20230717	1009	6.64	20240702	0.71	N	010420	500	102 억		117572	N	N	9	N	00	N
87	20240717	110249	57	100.00	KOSPI		유통업	N	N	N	N		N	1077	21	2	1.99	14627886	13798	115.55	1047	1079	1046	1372	740	1056	1060.15	0.57	0	97	1086	1071	1058	1043	1030	1078	1050	102	316	500	730	1	1	20493012	221	-5.55	0.51	12	0.07	-194.00	2094.00	1750	20230713	-38.46	1009	20240702	6.74	1350	-20.22	20240104	1009	6.74	20240702	1674	-35.66	20230717	1009	6.74	20240702	0.71	N	010420	500	102 억		117572	N	N	9	N	00	N
88	20240717	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	1077	21	2	1.99	12163444	11493	96.25	1047	1079	1046	1372	740	1056	1058.33	0.57	0	-14	1086	1071	1058	1043	1030	1078	1050	102	316	500	730	1	1	20493012	221	-5.55	0.51	12	0.06	-194.00	2094.00	1750	20230713	-38.46	1009	20240702	6.74	1350	-20.22	20240104	1009	6.74	20240702	1674	-35.66	20230717	1009	6.74	20240702	0.71	N	010420	500	102 억		117572	N	N	9	N	00	N
89	20240717	090228	57	100.00	KOSPI		유통업	N	N	N	N		N	1063	7	2	0.66	7519829	7159	59.95	1047	1063	1046	1372	740	1056	1050.40	0.57	0	1	1086	1071	1058	1043	1030	1078	1050	102	316	500	730	1	1	20493012	218	-5.48	0.51	12	0.03	-194.00	2094.00	1750	20230713	-39.26	1009	20240702	5.35	1350	-21.26	20240104	1009	5.35	20240702	1674	-36.50	20230717	1009	5.35	20240702	0.71	N	010420	500	102 억		117572	N	N	9	N	00	N
90	20240716	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1056	11	2	1.05	12619676	11938	78.53	1045	1073	1045	1358	732	1045	1057.10	0.58	0	-965	1060	1052	1047	1039	1034	1050	1037	102	313	500	730	1	1	20493012	216	-5.44	0.50	12	0.06	-194.00	2094.00	1750	20230713	-39.66	1009	20240702	4.66	1350	-21.78	20240104	1009	4.66	20240702	1674	-36.92	20230717	1009	4.66	20240702	0.71	N	010420	500	102 억		118523	N	N	9	N	00	N
91	20240716	150253	57	100.00	KOSPI		유통업	N	N	N	N		N	1058	13	2	1.24	12009536	11360	74.73	1045	1073	1045	1358	732	1045	1057.18	0.58	0	-677	1060	1052	1047	1039	1034	1050	1037	102	313	500	730	1	1	20493012	217	-5.45	0.51	12	0.06	-194.00	2094.00	1750	20230713	-39.54	1009	20240702	4.86	1350	-21.63	20240104	1009	4.86	20240702	1674	-36.80	20230717	1009	4.86	20240702	0.71	N	010420	500	102 억		118523	N	N	7	N	00	N
92	20240716	140252	57	100.00	KOSPI		유통업	N	N	N	N		N	1062	17	2	1.63	11444591	10828	71.23	1045	1073	1045	1358	732	1045	1056.94	0.58	0	-678	1060	1052	1047	1039	1034	1050	1037	102	313	500	730	1	1	20493012	218	-5.47	0.51	12	0.05	-194.00	2094.00	1750	20230713	-39.31	1009	20240702	5.25	1350	-21.33	20240104	1009	5.25	20240702	1674	-36.56	20230717	1009	5.25	20240702	0.71	N	010420	500	102 억		118523	N	N	7	N	00	N
93	20240716	130251	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	14	2	1.34	8351593	7909	52.03	1045	1073	1045	1358	732	1045	1055.96	0.58	0	-678	1060	1052	1047	1039	1034	1050	1037	102	313	500	730	1	1	20493012	217	-5.46	0.51	12	0.04	-194.00	2094.00	1750	20230713	-39.49	1009	20240702	4.96	1350	-21.56	20240104	1009	4.96	20240702	1674	-36.74	20230717	1009	4.96	20240702	0.71	N	010420	500	102 억		118523	N	N	7	N	00	N
94	20240716	120251	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	15	2	1.44	7116604	6743	44.36	1045	1073	1045	1358	732	1045	1055.41	0.58	0	-678	1060	1052	1047	1039	1034	1050	1037	102	313	500	730	1	1	20493012	217	-5.46	0.51	12	0.03	-194.00	2094.00	1750	20230713	-39.43	1009	20240702	5.05	1350	-21.48	20240104	1009	5.05	20240702	1674	-36.68	20230717	1009	5.05	20240702	0.71	N	010420	500	102 억		118523	N	N	7	N	00	N
95	20240716	110251	57	100.00	KOSPI		유통업	N	N	N	N		N	1056	11	2	1.05	7109189	6736	44.31	1045	1073	1045	1358	732	1045	1055.40	0.58	0	-678	1060	1052	1047	1039	1034	1050	1037	102	313	500	730	1	1	20493012	216	-5.44	0.50	12	0.03	-194.00	2094.00	1750	20230713	-39.66	1009	20240702	4.66	1350	-21.78	20240104	1009	4.66	20240702	1674	-36.92	20230717	1009	4.66	20240702	0.71	N	010420	500	102 억		118523	N	N	7	N	00	N
96	20240716	100251	57	100.00	KOSPI		유통업	N	N	N	N		N	1061	16	2	1.53	3161950	3005	19.77	1045	1073	1045	1358	732	1045	1052.23	0.58	0	-223	1060	1052	1047	1039	1034	1050	1037	102	313	500	730	1	1	20493012	217	-5.47	0.51	12	0.01	-194.00	2094.00	1750	20230713	-39.37	1009	20240702	5.15	1350	-21.41	20240104	1009	5.15	20240702	1674	-36.62	20230717	1009	5.15	20240702	0.71	N	010420	500	102 억		118523	N	N	7	N	00	N
97	20240716	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	1	2	0.10	623872	597	3.93	1045	1046	1045	1358	732	1045	1045.01	0.58	0	-86	1060	1052	1047	1039	1034	1050	1037	102	313	500	730	1	1	20493012	214	-5.39	0.50	12	0.00	-194.00	2094.00	1750	20230713	-40.23	1009	20240702	3.67	1350	-22.52	20240104	1009	3.67	20240702	1674	-37.51	20230717	1009	3.67	20240702	0.71	N	010420	500	102 억		118523	N	N	7	N	00	N
98	20240715	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	0	3	0.00	15890569	15202	85.69	1055	1055	1042	1358	732	1045	1045.29	0.57	0	765	1047	1045	1043	1041	1039	1047	1043	102	313	500	730	1	1	20493012	214	-5.39	0.50	12	0.07	-194.00	2094.00	1750	20230713	-40.29	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1674	-37.57	20230717	1009	3.57	20240702	0.71	N	010420	500	102 억		117758	N	N	7	N	00	N
99	20240715	150248	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	0	3	0.00	15865489	15178	85.56	1055	1055	1042	1358	732	1045	1045.30	0.57	0	765	1047	1045	1043	1041	1039	1047	1043	102	313	500	730	1	1	20493012	214	-5.39	0.50	12	0.07	-194.00	2094.00	1750	20230713	-40.29	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1674	-37.57	20230717	1009	3.57	20240702	0.71	N	010420	500	102 억		117758	N	N	5	N	00	N
100	20240715	140248	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	1	2	0.10	12833780	12279	69.22	1055	1055	1042	1358	732	1045	1045.18	0.57	0	765	1047	1045	1043	1041	1039	1047	1043	102	313	500	730	1	1	20493012	214	-5.39	0.50	12	0.06	-194.00	2094.00	1750	20230713	-40.23	1009	20240702	3.67	1350	-22.52	20240104	1009	3.67	20240702	1674	-37.51	20230717	1009	3.67	20240702	0.71	N	010420	500	102 억		117758	N	N	5	N	00	N
101	20240715	130249	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	-2	5	-0.19	11427892	10934	61.63	1055	1055	1042	1358	732	1045	1045.17	0.57	0	765	1047	1045	1043	1041	1039	1047	1043	102	313	500	730	1	1	20493012	214	-5.38	0.50	12	0.05	-194.00	2094.00	1750	20230713	-40.40	1009	20240702	3.37	1350	-22.74	20240104	1009	3.37	20240702	1674	-37.69	20230717	1009	3.37	20240702	0.71	N	010420	500	102 억		117758	N	N	5	N	00	N
102	20240715	120249	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	-3	5	-0.29	10142586	9702	54.69	1055	1055	1042	1358	732	1045	1045.41	0.57	0	765	1047	1045	1043	1041	1039	1047	1043	102	313	500	730	1	1	20493012	214	-5.37	0.50	12	0.05	-194.00	2094.00	1750	20230713	-40.46	1009	20240702	3.27	1350	-22.81	20240104	1009	3.27	20240702	1674	-37.75	20230717	1009	3.27	20240702	0.71	N	010420	500	102 억		117758	N	N	5	N	00	N
103	20240715	110248	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	-2	5	-0.19	8430527	8060	45.43	1055	1055	1042	1358	732	1045	1045.97	0.57	0	765	1047	1045	1043	1041	1039	1047	1043	102	313	500	730	1	1	20493012	214	-5.38	0.50	12	0.04	-194.00	2094.00	1750	20230713	-40.40	1009	20240702	3.37	1350	-22.74	20240104	1009	3.37	20240702	1674	-37.69	20230717	1009	3.37	20240702	0.71	N	010420	500	102 억		117758	N	N	5	N	00	N
104	20240715	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	0	3	0.00	7029592	6717	37.86	1055	1055	1045	1358	732	1045	1046.54	0.57	0	765	1047	1045	1043	1041	1039	1047	1043	102	313	500	730	1	1	20493012	214	-5.39	0.50	12	0.03	-194.00	2094.00	1750	20230713	-40.29	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1674	-37.57	20230717	1009	3.57	20240702	0.71	N	010420	500	102 억		117758	N	N	5	N	00	N
105	20240715	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	0	3	0.00	3824736	3652	20.59	1055	1055	1045	1358	732	1045	1047.30	0.57	0	0	1047	1045	1043	1041	1039	1047	1043	102	313	500	730	1	1	20493012	214	-5.39	0.50	12	0.02	-194.00	2094.00	1750	20230713	-40.29	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1674	-37.57	20230717	1009	3.57	20240702	0.71	N	010420	500	102 억		117758	N	N	5	N	00	N
106	20240712	160246	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	4	2	0.38	18514342	17738	96.61	1041	1045	1041	1353	729	1041	1043.77	0.57	0	-42	1085	1063	1052	1030	1019	1057	1024	102	312	500	720	1	1	20493012	214	-5.39	0.50	12	0.09	-194.00	2094.00	1750	20230713	-40.29	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1750	-40.29	20230713	1009	3.57	20240702	0.71	N	010420	500	102 억		117757	N	N	5	N	00	N
107	20240712	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	4	2	0.38	15949067	15283	83.24	1041	1045	1041	1353	729	1041	1043.58	0.57	0	-1	1085	1063	1052	1030	1019	1057	1024	102	312	500	720	1	1	20493012	214	-5.39	0.50	12	0.07	-194.00	2094.00	1750	20230713	-40.29	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1750	-40.29	20230713	1009	3.57	20240702	0.71	N	010420	500	102 억		117757	N	N	35	N	00	N
108	20240712	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	1044	3	2	0.29	14023493	13440	73.20	1041	1045	1041	1353	729	1041	1043.41	0.57	0	0	1085	1063	1052	1030	1019	1057	1024	102	312	500	720	1	1	20493012	214	-5.38	0.50	12	0.07	-194.00	2094.00	1750	20230713	-40.34	1009	20240702	3.47	1350	-22.67	20240104	1009	3.47	20240702	1750	-40.34	20230713	1009	3.47	20240702	0.71	N	010420	500	102 억		117757	N	N	35	N	00	N
109	20240712	130248	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	1	2	0.10	12840466	12304	67.02	1041	1045	1041	1353	729	1041	1043.60	0.57	0	0	1085	1063	1052	1030	1019	1057	1024	102	312	500	720	1	1	20493012	214	-5.37	0.50	12	0.06	-194.00	2094.00	1750	20230713	-40.46	1009	20240702	3.27	1350	-22.81	20240104	1009	3.27	20240702	1750	-40.46	20230713	1009	3.27	20240702	0.71	N	010420	500	102 억		117757	N	N	35	N	00	N
110	20240712	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	4	2	0.38	9626696	9220	50.22	1041	1045	1041	1353	729	1041	1044.11	0.57	0	0	1085	1063	1052	1030	1019	1057	1024	102	312	500	720	1	1	20493012	214	-5.39	0.50	12	0.04	-194.00	2094.00	1750	20230713	-40.29	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1750	-40.29	20230713	1009	3.57	20240702	0.71	N	010420	500	102 억		117757	N	N	35	N	00	N
111	20240712	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	1	2	0.10	448017	430	2.34	1041	1045	1041	1353	729	1041	1041.90	0.57	0	0	1085	1063	1052	1030	1019	1057	1024	102	312	500	720	1	1	20493012	214	-5.37	0.50	12	0.00	-194.00	2094.00	1750	20230713	-40.46	1009	20240702	3.27	1350	-22.81	20240104	1009	3.27	20240702	1750	-40.46	20230713	1009	3.27	20240702	0.71	N	010420	500	102 억		117757	N	N	35	N	00	N
112	20240712	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	1	2	0.10	267747	257	1.40	1041	1045	1041	1353	729	1041	1041.82	0.57	0	0	1085	1063	1052	1030	1019	1057	1024	102	312	500	720	1	1	20493012	214	-5.37	0.50	12	0.00	-194.00	2094.00	1750	20230713	-40.46	1009	20240702	3.27	1350	-22.81	20240104	1009	3.27	20240702	1750	-40.46	20230713	1009	3.27	20240702	0.71	N	010420	500	102 억		117757	N	N	35	N	00	N
113	20240712	090247	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	0	3	0.00	33322	32	0.17	1041	1042	1041	1353	729	1041	1041.31	0.57	0	0	1085	1063	1052	1030	1019	1057	1024	102	312	500	720	1	1	20493012	213	-5.37	0.50	12	0.00	-194.00	2094.00	1750	20230713	-40.51	1009	20240702	3.17	1350	-22.89	20240104	1009	3.17	20240702	1750	-40.51	20230713	1009	3.17	20240702	0.71	N	010420	500	102 억		117757	N	N	35	N	00	N
114	20240711	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	-9	5	-0.86	19101590	18267	177.26	1050	1074	1041	1365	735	1050	1045.69	0.57	0	309	1060	1054	1052	1046	1044	1054	1046	102	315	500	730	1	1	20493012	213	-5.37	0.50	12	0.09	-194.00	2094.00	1750	20230713	-40.51	1009	20240702	3.17	1350	-22.89	20240104	1009	3.17	20240702	1750	-40.51	20230713	1009	3.17	20240702	0.71	N	010420	500	102 억		117420	N	N	35	N	00	N
115	20240711	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	-8	5	-0.76	15350645	14664	142.30	1050	1074	1041	1365	735	1050	1046.83	0.57	0	3493	1060	1054	1052	1046	1044	1054	1046	102	315	500	730	1	1	20493012	214	-5.37	0.50	12	0.07	-194.00	2094.00	1750	20230713	-40.46	1009	20240702	3.27	1350	-22.81	20240104	1009	3.27	20240702	1750	-40.46	20230713	1009	3.27	20240702	0.71	N	010420	500	102 억		117420	N	N	17	N	00	N
116	20240711	140247	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	-8	5	-0.76	15288125	14604	141.72	1050	1074	1041	1365	735	1050	1046.85	0.57	0	3493	1060	1054	1052	1046	1044	1054	1046	102	315	500	730	1	1	20493012	214	-5.37	0.50	12	0.07	-194.00	2094.00	1750	20230713	-40.46	1009	20240702	3.27	1350	-22.81	20240104	1009	3.27	20240702	1750	-40.46	20230713	1009	3.27	20240702	0.71	N	010420	500	102 억		117420	N	N	17	N	00	N
117	20240711	130247	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	-8	5	-0.76	14121383	13484	130.85	1050	1074	1041	1365	735	1050	1047.27	0.57	0	3493	1060	1054	1052	1046	1044	1054	1046	102	315	500	730	1	1	20493012	214	-5.37	0.50	12	0.07	-194.00	2094.00	1750	20230713	-40.46	1009	20240702	3.27	1350	-22.81	20240104	1009	3.27	20240702	1750	-40.46	20230713	1009	3.27	20240702	0.71	N	010420	500	102 억		117420	N	N	17	N	00	N
118	20240711	120247	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	-9	5	-0.86	10863354	10368	100.61	1050	1074	1041	1365	735	1050	1047.78	0.57	0	3509	1060	1054	1052	1046	1044	1054	1046	102	315	500	730	1	1	20493012	213	-5.37	0.50	12	0.05	-194.00	2094.00	1750	20230713	-40.51	1009	20240702	3.17	1350	-22.89	20240104	1009	3.17	20240702	1750	-40.51	20230713	1009	3.17	20240702	0.71	N	010420	500	102 억		117420	N	N	17	N	00	N
119	20240711	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	-5	5	-0.48	10377709	9902	96.09	1050	1074	1041	1365	735	1050	1048.04	0.57	0	3509	1060	1054	1052	1046	1044	1054	1046	102	315	500	730	1	1	20493012	214	-5.39	0.50	12	0.05	-194.00	2094.00	1750	20230713	-40.29	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1750	-40.29	20230713	1009	3.57	20240702	0.71	N	010420	500	102 억		117420	N	N	17	N	00	N
120	20240711	100246	57	100.00	KOSPI		유통업	N	N	N	N		N	1044	-6	5	-0.57	7984219	7611	73.86	1050	1074	1044	1365	735	1050	1049.04	0.57	0	3509	1060	1054	1052	1046	1044	1054	1046	102	315	500	730	1	1	20493012	214	-5.38	0.50	12	0.04	-194.00	2094.00	1750	20230713	-40.34	1009	20240702	3.47	1350	-22.67	20240104	1009	3.47	20240702	1750	-40.34	20230713	1009	3.47	20240702	0.71	N	010420	500	102 억		117420	N	N	17	N	00	N
121	20240711	090245	57	100.00	KOSPI		유통업	N	N	N	N		N	1053	3	2	0.29	3053159	2902	28.16	1050	1074	1049	1365	735	1050	1052.09	0.57	0	0	1060	1054	1052	1046	1044	1054	1046	102	315	500	730	1	1	20493012	216	-5.43	0.50	12	0.01	-194.00	2094.00	1750	20230713	-39.83	1009	20240702	4.36	1350	-22.00	20240104	1009	4.36	20240702	1750	-39.83	20230713	1009	4.36	20240702	0.71	N	010420	500	102 억		117420	N	N	17	N	00	N
122	20240710	160246	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	-8	5	-0.76	10857109	10305	65.49	1050	1058	1050	1375	741	1058	1053.58	0.57	0	-1	1088	1072	1057	1041	1026	1081	1050	102	317	500	740	1	1	20493012	215	-5.41	0.50	12	0.05	-194.00	2094.00	1750	20230713	-40.00	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1750	-40.00	20230713	1009	4.06	20240702	0.71	N	010420	500	102 억		117421	N	N	17	N	00	N
123	20240710	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	-6	5	-0.57	9682072	9186	58.38	1050	1058	1050	1375	741	1058	1054.00	0.57	0	36	1088	1072	1057	1041	1026	1081	1050	102	317	500	740	1	1	20493012	216	-5.42	0.50	12	0.04	-194.00	2094.00	1750	20230713	-39.89	1009	20240702	4.26	1350	-22.07	20240104	1009	4.26	20240702	1750	-39.89	20230713	1009	4.26	20240702	0.71	N	010420	500	102 억		117421	N	N	17	N	00	N
124	20240710	140246	57	100.00	KOSPI		유통업	N	N	N	N		N	1054	-4	5	-0.38	9096265	8630	54.85	1050	1058	1050	1375	741	1058	1054.03	0.57	0	36	1088	1072	1057	1041	1026	1081	1050	102	317	500	740	1	1	20493012	216	-5.43	0.50	12	0.04	-194.00	2094.00	1750	20230713	-39.77	1009	20240702	4.46	1350	-21.93	20240104	1009	4.46	20240702	1750	-39.77	20230713	1009	4.46	20240702	0.71	N	010420	500	102 억		117421	N	N	17	N	00	N
125	20240710	130246	57	100.00	KOSPI		유통업	N	N	N	N		N	1054	-4	5	-0.38	8262607	7838	49.81	1050	1058	1050	1375	741	1058	1054.17	0.57	0	36	1088	1072	1057	1041	1026	1081	1050	102	317	500	740	1	1	20493012	216	-5.43	0.50	12	0.04	-194.00	2094.00	1750	20230713	-39.77	1009	20240702	4.46	1350	-21.93	20240104	1009	4.46	20240702	1750	-39.77	20230713	1009	4.46	20240702	0.71	N	010420	500	102 억		117421	N	N	17	N	00	N
126	20240710	120244	57	100.00	KOSPI		유통업	N	N	N	N		N	1054	-4	5	-0.38	7057013	6693	42.54	1050	1058	1050	1375	741	1058	1054.39	0.57	0	0	1088	1072	1057	1041	1026	1081	1050	102	317	500	740	1	1	20493012	216	-5.43	0.50	12	0.03	-194.00	2094.00	1750	20230713	-39.77	1009	20240702	4.46	1350	-21.93	20240104	1009	4.46	20240702	1750	-39.77	20230713	1009	4.46	20240702	0.71	N	010420	500	102 억		117421	N	N	17	N	00	N
127	20240710	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	-6	5	-0.57	5785367	5484	34.85	1050	1058	1050	1375	741	1058	1054.95	0.57	0	0	1088	1072	1057	1041	1026	1081	1050	102	317	500	740	1	1	20493012	216	-5.42	0.50	12	0.03	-194.00	2094.00	1750	20230713	-39.89	1009	20240702	4.26	1350	-22.07	20240104	1009	4.26	20240702	1750	-39.89	20230713	1009	4.26	20240702	0.71	N	010420	500	102 억		117421	N	N	17	N	00	N
128	20240710	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	1055	-3	5	-0.28	5154034	4885	31.05	1050	1058	1050	1375	741	1058	1055.07	0.57	0	0	1088	1072	1057	1041	1026	1081	1050	102	317	500	740	1	1	20493012	216	-5.44	0.50	12	0.02	-194.00	2094.00	1750	20230713	-39.71	1009	20240702	4.56	1350	-21.85	20240104	1009	4.56	20240702	1750	-39.71	20230713	1009	4.56	20240702	0.71	N	010420	500	102 억		117421	N	N	17	N	00	N
129	20240710	090246	57	100.00	KOSPI		유통업	N	N	N	N		N	1057	-1	5	-0.09	382215	364	2.31	1050	1058	1050	1375	741	1058	1050.04	0.57	0	0	1088	1072	1057	1041	1026	1081	1050	102	317	500	740	1	1	20493012	217	-5.45	0.50	12	0.00	-194.00	2094.00	1750	20230713	-39.60	1009	20240702	4.76	1350	-21.70	20240104	1009	4.76	20240702	1750	-39.60	20230713	1009	4.76	20240702	0.71	N	010420	500	102 억		117421	N	N	17	N	00	N
130	20240709	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1058	11	2	1.05	16541963	15731	92.83	1042	1073	1042	1361	733	1047	1051.55	0.58	0	-1415	1093	1070	1057	1034	1021	1081	1045	102	314	500	730	1	1	20493012	217	-5.45	0.51	12	0.08	-194.00	2094.00	1750	20230713	-39.54	1009	20240702	4.86	1350	-21.63	20240104	1009	4.86	20240702	1750	-39.54	20230713	1009	4.86	20240702	0.71	N	010420	500	102 억		118822	N	N	17	N	00	N
131	20240709	150246	57	100.00	KOSPI		유통업	N	N	N	N		N	1054	7	2	0.67	12931823	12301	72.59	1042	1073	1042	1361	733	1047	1051.28	0.58	0	-1333	1093	1070	1057	1034	1021	1081	1045	102	314	500	730	1	1	20493012	216	-5.43	0.50	12	0.06	-194.00	2094.00	1750	20230713	-39.77	1009	20240702	4.46	1350	-21.93	20240104	1009	4.46	20240702	1750	-39.77	20230713	1009	4.46	20240702	0.71	N	010420	500	102 억		118822	N	N	22	N	00	N
132	20240709	140246	57	100.00	KOSPI		유통업	N	N	N	N		N	1056	9	2	0.86	11762814	11188	66.02	1042	1073	1042	1361	733	1047	1051.38	0.58	0	-1327	1093	1070	1057	1034	1021	1081	1045	102	314	500	730	1	1	20493012	216	-5.44	0.50	12	0.05	-194.00	2094.00	1750	20230713	-39.66	1009	20240702	4.66	1350	-21.78	20240104	1009	4.66	20240702	1750	-39.66	20230713	1009	4.66	20240702	0.71	N	010420	500	102 억		118822	N	N	22	N	00	N
133	20240709	130246	57	100.00	KOSPI		유통업	N	N	N	N		N	1057	10	2	0.96	11647710	11079	65.38	1042	1073	1042	1361	733	1047	1051.33	0.58	0	-1327	1093	1070	1057	1034	1021	1081	1045	102	314	500	730	1	1	20493012	217	-5.45	0.50	12	0.05	-194.00	2094.00	1750	20230713	-39.60	1009	20240702	4.76	1350	-21.70	20240104	1009	4.76	20240702	1750	-39.60	20230713	1009	4.76	20240702	0.71	N	010420	500	102 억		118822	N	N	22	N	00	N
134	20240709	120247	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	12	2	1.15	8792306	8359	49.33	1042	1073	1042	1361	733	1047	1051.84	0.58	0	-1401	1093	1070	1057	1034	1021	1081	1045	102	314	500	730	1	1	20493012	217	-5.46	0.51	12	0.04	-194.00	2094.00	1750	20230713	-39.49	1009	20240702	4.96	1350	-21.56	20240104	1009	4.96	20240702	1750	-39.49	20230713	1009	4.96	20240702	0.71	N	010420	500	102 억		118822	N	N	22	N	00	N
135	20240709	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	1062	15	2	1.43	8654380	8229	48.56	1042	1073	1042	1361	733	1047	1051.69	0.58	0	-1400	1093	1070	1057	1034	1021	1081	1045	102	314	500	730	1	1	20493012	218	-5.47	0.51	12	0.04	-194.00	2094.00	1750	20230713	-39.31	1009	20240702	5.25	1350	-21.33	20240104	1009	5.25	20240702	1750	-39.31	20230713	1009	5.25	20240702	0.71	N	010420	500	102 억		118822	N	N	22	N	00	N
136	20240709	100246	57	100.00	KOSPI		유통업	N	N	N	N		N	1063	16	2	1.53	7545679	7186	42.41	1042	1073	1042	1361	733	1047	1050.05	0.58	0	-1398	1093	1070	1057	1034	1021	1081	1045	102	314	500	730	1	1	20493012	218	-5.48	0.51	12	0.04	-194.00	2094.00	1750	20230713	-39.26	1009	20240702	5.35	1350	-21.26	20240104	1009	5.35	20240702	1750	-39.26	20230713	1009	5.35	20240702	0.71	N	010420	500	102 억		118822	N	N	22	N	00	N
137	20240709	090246	57	100.00	KOSPI		유통업	N	N	N	N		N	1053	6	2	0.57	5130379	4903	28.93	1042	1073	1042	1361	733	1047	1046.38	0.58	0	-1269	1093	1070	1057	1034	1021	1081	1045	102	314	500	730	1	1	20493012	216	-5.43	0.50	12	0.02	-194.00	2094.00	1750	20230713	-39.83	1009	20240702	4.36	1350	-22.00	20240104	1009	4.36	20240702	1750	-39.83	20230713	1009	4.36	20240702	0.71	N	010420	500	102 억		118822	N	N	22	N	00	N
138	20240708	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	3	2	0.29	17773552	16941	90.49	1044	1080	1044	1357	731	1044	1049.22	0.58	0	-179	1064	1053	1041	1030	1018	1059	1036	102	313	500	730	1	1	20493012	215	-5.40	0.50	12	0.08	-194.00	2094.00	1750	20230713	-40.17	1009	20240702	3.77	1350	-22.44	20240104	1009	3.77	20240702	1750	-40.17	20230713	1009	3.77	20240702	0.71	N	010420	500	102 억		118974	N	N	22	N	00	N
139	20240708	150245	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	3	2	0.29	16022054	15268	81.55	1044	1080	1044	1357	731	1044	1049.39	0.58	0	-52	1064	1053	1041	1030	1018	1059	1036	102	313	500	730	1	1	20493012	215	-5.40	0.50	12	0.07	-194.00	2094.00	1750	20230713	-40.17	1009	20240702	3.77	1350	-22.44	20240104	1009	3.77	20240702	1750	-40.17	20230713	1009	3.77	20240702	0.71	N	010420	500	102 억		118974	N	N	23	N	00	N
140	20240708	140246	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	3	2	0.29	13102624	12478	66.65	1044	1080	1044	1357	731	1044	1050.06	0.58	0	-52	1064	1053	1041	1030	1018	1059	1036	102	313	500	730	1	1	20493012	215	-5.40	0.50	12	0.06	-194.00	2094.00	1750	20230713	-40.17	1009	20240702	3.77	1350	-22.44	20240104	1009	3.77	20240702	1750	-40.17	20230713	1009	3.77	20240702	0.71	N	010420	500	102 억		118974	N	N	23	N	00	N
141	20240708	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	2	2	0.19	12634715	12031	64.26	1044	1080	1044	1357	731	1044	1050.18	0.58	0	-52	1064	1053	1041	1030	1018	1059	1036	102	313	500	730	1	1	20493012	214	-5.39	0.50	12	0.06	-194.00	2094.00	1750	20230713	-40.23	1009	20240702	3.67	1350	-22.52	20240104	1009	3.67	20240702	1750	-40.23	20230713	1009	3.67	20240702	0.71	N	010420	500	102 억		118974	N	N	23	N	00	N
142	20240708	120245	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	2	2	0.19	6600900	6267	33.47	1044	1080	1044	1357	731	1044	1053.28	0.58	0	-52	1064	1053	1041	1030	1018	1059	1036	102	313	500	730	1	1	20493012	214	-5.39	0.50	12	0.03	-194.00	2094.00	1750	20230713	-40.23	1009	20240702	3.67	1350	-22.52	20240104	1009	3.67	20240702	1750	-40.23	20230713	1009	3.67	20240702	0.71	N	010420	500	102 억		118974	N	N	23	N	00	N
143	20240708	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	2	2	0.19	5761677	5465	29.19	1044	1080	1044	1357	731	1044	1054.29	0.58	0	-39	1064	1053	1041	1030	1018	1059	1036	102	313	500	730	1	1	20493012	214	-5.39	0.50	12	0.03	-194.00	2094.00	1750	20230713	-40.23	1009	20240702	3.67	1350	-22.52	20240104	1009	3.67	20240702	1750	-40.23	20230713	1009	3.67	20240702	0.71	N	010420	500	102 억		118974	N	N	23	N	00	N
144	20240708	100244	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	3	2	0.29	5105708	4838	25.84	1044	1080	1044	1357	731	1044	1055.33	0.58	0	-39	1064	1053	1041	1030	1018	1059	1036	102	313	500	730	1	1	20493012	215	-5.40	0.50	12	0.02	-194.00	2094.00	1750	20230713	-40.17	1009	20240702	3.77	1350	-22.44	20240104	1009	3.77	20240702	1750	-40.17	20230713	1009	3.77	20240702	0.71	N	010420	500	102 억		118974	N	N	23	N	00	N
145	20240708	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	5	2	0.48	3841165	3631	19.39	1044	1080	1044	1357	731	1044	1057.88	0.58	0	0	1064	1053	1041	1030	1018	1059	1036	102	313	500	730	1	1	20493012	215	-5.41	0.50	12	0.02	-194.00	2094.00	1750	20230713	-40.06	1009	20240702	3.96	1350	-22.30	20240104	1009	3.96	20240702	1750	-40.06	20230713	1009	3.96	20240702	0.71	N	010420	500	102 억		118974	N	N	23	N	00	N
146	20240705	160244	57	100.00	KOSPI		유통업	N	N	N	N		N	1044	6	2	0.58	18688065	17921	40.45	1043	1052	1029	1349	727	1038	1042.80	0.58	0	-585	1064	1051	1041	1028	1018	1046	1023	102	311	500	720	1	1	20493012	214	-5.38	0.50	12	0.09	-194.00	2094.00	1750	20230713	-40.34	1009	20240702	3.47	1350	-22.67	20240104	1009	3.47	20240702	1750	-40.34	20230713	1009	3.47	20240702	0.71	N	010420	500	102 억		119558	N	N	23	N	00	N
147	20240705	150244	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	8	2	0.77	18169445	17422	39.32	1043	1052	1029	1349	727	1038	1042.90	0.58	0	-585	1064	1051	1041	1028	1018	1046	1023	102	311	500	720	1	1	20493012	214	-5.39	0.50	12	0.09	-194.00	2094.00	1750	20230713	-40.23	1009	20240702	3.67	1350	-22.52	20240104	1009	3.67	20240702	1750	-40.23	20230713	1009	3.67	20240702	0.71	N	010420	500	102 억		119558	N	N	19	N	00	N
148	20240705	140245	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	9	2	0.87	16575353	15898	35.88	1043	1052	1029	1349	727	1038	1042.61	0.58	0	-374	1064	1051	1041	1028	1018	1046	1023	102	311	500	720	1	1	20493012	215	-5.40	0.50	12	0.08	-194.00	2094.00	1750	20230713	-40.17	1009	20240702	3.77	1350	-22.44	20240104	1009	3.77	20240702	1750	-40.17	20230713	1009	3.77	20240702	0.71	N	010420	500	102 억		119558	N	N	19	N	00	N
149	20240705	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	7	2	0.67	15008841	14400	32.50	1043	1052	1029	1349	727	1038	1042.28	0.58	0	-374	1064	1051	1041	1028	1018	1046	1023	102	311	500	720	1	1	20493012	214	-5.39	0.50	12	0.07	-194.00	2094.00	1750	20230713	-40.29	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1750	-40.29	20230713	1009	3.57	20240702	0.71	N	010420	500	102 억		119558	N	N	19	N	00	N
150	20240705	120244	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	-9	5	-0.87	11194242	10744	24.25	1043	1052	1029	1349	727	1038	1041.91	0.58	0	-335	1064	1051	1041	1028	1018	1046	1023	102	311	500	720	1	1	20493012	211	-5.30	0.49	12	0.05	-194.00	2094.00	1750	20230713	-41.20	1009	20240702	1.98	1350	-23.78	20240104	1009	1.98	20240702	1750	-41.20	20230713	1009	1.98	20240702	0.71	N	010420	500	102 억		119558	N	N	19	N	00	N
151	20240705	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	7	2	0.67	10366914	9944	22.44	1043	1052	1038	1349	727	1038	1042.53	0.58	0	-335	1064	1051	1041	1028	1018	1046	1023	102	311	500	720	1	1	20493012	214	-5.39	0.50	12	0.05	-194.00	2094.00	1750	20230713	-40.29	1009	20240702	3.57	1350	-22.59	20240104	1009	3.57	20240702	1750	-40.29	20230713	1009	3.57	20240702	0.71	N	010420	500	102 억		119558	N	N	19	N	00	N
152	20240705	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	9	2	0.87	7672724	7350	16.59	1043	1052	1041	1349	727	1038	1043.91	0.58	0	-335	1064	1051	1041	1028	1018	1046	1023	102	311	500	720	1	1	20493012	215	-5.40	0.50	12	0.04	-194.00	2094.00	1750	20230713	-40.17	1009	20240702	3.77	1350	-22.44	20240104	1009	3.77	20240702	1750	-40.17	20230713	1009	3.77	20240702	0.71	N	010420	500	102 억		119558	N	N	19	N	00	N
153	20240705	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	3	2	0.29	1600769	1535	3.46	1043	1043	1041	1349	727	1038	1042.85	0.58	0	0	1064	1051	1041	1028	1018	1046	1023	102	311	500	720	1	1	20493012	213	-5.37	0.50	12	0.01	-194.00	2094.00	1750	20230713	-40.51	1009	20240702	3.17	1350	-22.89	20240104	1009	3.17	20240702	1750	-40.51	20230713	1009	3.17	20240702	0.71	N	010420	500	102 억		119558	N	N	19	N	00	N
154	20240704	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	1038	-1	5	-0.10	45988297	44305	75.49	1040	1054	1031	1350	728	1039	1037.99	0.58	0	666	1083	1061	1044	1022	1005	1072	1033	102	311	500	720	1	1	20493012	213	-5.35	0.50	12	0.22	-194.00	2094.00	1750	20230713	-40.69	1009	20240702	2.87	1350	-23.11	20240104	1009	2.87	20240702	1750	-40.69	20230713	1009	2.87	20240702	0.71	N	010420	500	102 억		118892	N	N	19	N	00	N
155	20240704	150244	57	100.00	KOSPI		유통업	N	N	N	N		N	1038	-1	5	-0.10	45127609	43473	74.08	1040	1054	1031	1350	728	1039	1038.06	0.58	0	938	1083	1061	1044	1022	1005	1072	1033	102	311	500	720	1	1	20493012	213	-5.35	0.50	12	0.21	-194.00	2094.00	1750	20230713	-40.69	1009	20240702	2.87	1350	-23.11	20240104	1009	2.87	20240702	1750	-40.69	20230713	1009	2.87	20240702	0.71	N	010420	500	102 억		118892	N	N	21	N	00	N
156	20240704	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	1038	-1	5	-0.10	35153478	33849	57.68	1040	1054	1031	1350	728	1039	1038.54	0.58	0	939	1083	1061	1044	1022	1005	1072	1033	102	311	500	720	1	1	20493012	213	-5.35	0.50	12	0.17	-194.00	2094.00	1750	20230713	-40.69	1009	20240702	2.87	1350	-23.11	20240104	1009	2.87	20240702	1750	-40.69	20230713	1009	2.87	20240702	0.71	N	010420	500	102 억		118892	N	N	21	N	00	N
157	20240704	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1038	-1	5	-0.10	32716210	31498	53.67	1040	1054	1031	1350	728	1039	1038.68	0.58	0	939	1083	1061	1044	1022	1005	1072	1033	102	311	500	720	1	1	20493012	213	-5.35	0.50	12	0.15	-194.00	2094.00	1750	20230713	-40.69	1009	20240702	2.87	1350	-23.11	20240104	1009	2.87	20240702	1750	-40.69	20230713	1009	2.87	20240702	0.71	N	010420	500	102 억		118892	N	N	21	N	00	N
158	20240704	120243	57	100.00	KOSPI		유통업	N	N	N	N		N	1033	-6	5	-0.58	32014152	30821	52.52	1040	1054	1031	1350	728	1039	1038.71	0.58	0	675	1083	1061	1044	1022	1005	1072	1033	102	311	500	720	1	1	20493012	212	-5.32	0.49	12	0.15	-194.00	2094.00	1750	20230713	-40.97	1009	20240702	2.38	1350	-23.48	20240104	1009	2.38	20240702	1750	-40.97	20230713	1009	2.38	20240702	0.71	N	010420	500	102 억		118892	N	N	21	N	00	N
159	20240704	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	1036	-3	5	-0.29	23988465	23052	39.28	1040	1054	1036	1350	728	1039	1040.62	0.58	0	675	1083	1061	1044	1022	1005	1072	1033	102	311	500	720	1	1	20493012	212	-5.34	0.49	12	0.11	-194.00	2094.00	1750	20230713	-40.80	1009	20240702	2.68	1350	-23.26	20240104	1009	2.68	20240702	1750	-40.80	20230713	1009	2.68	20240702	0.71	N	010420	500	102 억		118892	N	N	21	N	00	N
160	20240704	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	1051	12	2	1.15	5795516	5535	9.43	1040	1054	1040	1350	728	1039	1047.07	0.58	0	629	1083	1061	1044	1022	1005	1072	1033	102	311	500	720	1	1	20493012	215	-5.42	0.50	12	0.03	-194.00	2094.00	1750	20230713	-39.94	1009	20240702	4.16	1350	-22.15	20240104	1009	4.16	20240702	1750	-39.94	20230713	1009	4.16	20240702	0.71	N	010420	500	102 억		118892	N	N	21	N	00	N
161	20240704	090243	57	100.00	KOSPI		유통업	N	N	N	N		N	1054	15	2	1.44	3418426	3273	5.58	1040	1054	1040	1350	728	1039	1044.43	0.58	0	594	1083	1061	1044	1022	1005	1072	1033	102	311	500	720	1	1	20493012	216	-5.43	0.50	12	0.02	-194.00	2094.00	1750	20230713	-39.77	1009	20240702	4.46	1350	-21.93	20240104	1009	4.46	20240702	1750	-39.77	20230713	1009	4.46	20240702	0.71	N	010420	500	102 억		118892	N	N	21	N	00	N
162	20240703	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	-3	5	-0.29	61381498	58677	20.24	1037	1066	1027	1354	730	1042	1046.09	0.57	0	1643	1161	1101	1055	995	949	1078	972	102	312	500	720	1	1	20493012	213	-5.36	0.50	12	0.29	-194.00	2094.00	1750	20230713	-40.63	1009	20240702	2.97	1350	-23.04	20240104	1009	2.97	20240702	1750	-40.63	20230713	1009	2.97	20240702	0.71	N	010420	500	102 억		117249	N	N	21	N	00	N
163	20240703	150243	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	10	2	0.96	55431515	52967	18.27	1037	1066	1027	1354	730	1042	1046.53	0.57	0	1217	1161	1101	1055	995	949	1078	972	102	312	500	720	1	1	20493012	216	-5.42	0.50	12	0.26	-194.00	2094.00	1750	20230713	-39.89	1009	20240702	4.26	1350	-22.07	20240104	1009	4.26	20240702	1750	-39.89	20230713	1009	4.26	20240702	0.71	N	010420	500	102 억		117249	N	N	26	N	00	N
164	20240703	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	5	2	0.48	38543653	36840	12.70	1037	1066	1027	1354	730	1042	1046.24	0.57	0	1299	1161	1101	1055	995	949	1078	972	102	312	500	720	1	1	20493012	215	-5.40	0.50	12	0.18	-194.00	2094.00	1750	20230713	-40.17	1009	20240702	3.77	1350	-22.44	20240104	1009	3.77	20240702	1750	-40.17	20230713	1009	3.77	20240702	0.71	N	010420	500	102 억		117249	N	N	26	N	00	N
165	20240703	130243	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	7	2	0.67	34365337	32853	11.33	1037	1066	1027	1354	730	1042	1046.03	0.57	0	1299	1161	1101	1055	995	949	1078	972	102	312	500	720	1	1	20493012	215	-5.41	0.50	12	0.16	-194.00	2094.00	1750	20230713	-40.06	1009	20240702	3.96	1350	-22.30	20240104	1009	3.96	20240702	1750	-40.06	20230713	1009	3.96	20240702	0.71	N	010420	500	102 억		117249	N	N	26	N	00	N
166	20240703	120242	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	1	2	0.10	31579988	30197	10.41	1037	1066	1027	1354	730	1042	1045.80	0.57	0	1590	1161	1101	1055	995	949	1078	972	102	312	500	720	1	1	20493012	214	-5.38	0.50	12	0.15	-194.00	2094.00	1750	20230713	-40.40	1009	20240702	3.37	1350	-22.74	20240104	1009	3.37	20240702	1750	-40.40	20230713	1009	3.37	20240702	0.71	N	010420	500	102 억		117249	N	N	26	N	00	N
167	20240703	110244	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	8	2	0.77	29322540	28033	9.67	1037	1066	1027	1354	730	1042	1046.00	0.57	0	1562	1161	1101	1055	995	949	1078	972	102	312	500	720	1	1	20493012	215	-5.41	0.50	12	0.14	-194.00	2094.00	1750	20230713	-40.00	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1750	-40.00	20230713	1009	4.06	20240702	0.71	N	010420	500	102 억		117249	N	N	26	N	00	N
168	20240703	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	8	2	0.77	20911861	19965	6.89	1037	1066	1027	1354	730	1042	1047.43	0.57	0	1562	1161	1101	1055	995	949	1078	972	102	312	500	720	1	1	20493012	215	-5.41	0.50	12	0.10	-194.00	2094.00	1750	20230713	-40.00	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1750	-40.00	20230713	1009	4.06	20240702	0.71	N	010420	500	102 억		117249	N	N	26	N	00	N
169	20240703	090243	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	1	2	0.10	4757367	4588	1.58	1037	1043	1027	1354	730	1042	1036.92	0.57	0	578	1161	1101	1055	995	949	1078	972	102	312	500	720	1	1	20493012	214	-5.38	0.50	12	0.02	-194.00	2094.00	1750	20230713	-40.40	1009	20240702	3.37	1350	-22.74	20240104	1009	3.37	20240702	1750	-40.40	20230713	1009	3.37	20240702	0.71	N	010420	500	102 억		117249	N	N	26	N	00	N
170	20240702	160242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1042	-69	5	-6.21	303833633	289915	999.36	1110	1115	1009	1444	778	1111	1048.01	0.53	0	8699	1127	1118	1113	1104	1099	1116	1102	102	333	500	770	1	1	20493012	214	-5.37	0.50	12	1.41	-194.00	2094.00	1750	20230713	-40.46	1009	20240702	3.27	1350	-22.81	20240104	1009	3.27	20240702	1750	-40.46	20230713	1009	3.27	20240702	0.71	N	010420	500	102 억		108547	N	N	26	N	00	N
171	20240702	150242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1051	-60	5	-5.40	297570207	283901	978.63	1110	1115	1009	1444	778	1111	1048.15	0.53	0	9431	1127	1118	1113	1104	1099	1116	1102	102	333	500	770	1	1	20493012	215	-5.42	0.50	12	1.39	-194.00	2094.00	1750	20230713	-39.94	1009	20240702	4.16	1350	-22.15	20240104	1009	4.16	20240702	1750	-39.94	20230713	1009	4.16	20240702	0.71	N	010420	500	102 억		108547	N	N	29	N	00	N
172	20240702	140242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1050	-61	5	-5.49	246525645	234949	809.89	1110	1115	1009	1444	778	1111	1049.27	0.53	0	6957	1127	1118	1113	1104	1099	1116	1102	102	333	500	770	1	1	20493012	215	-5.41	0.50	12	1.15	-194.00	2094.00	1750	20230713	-40.00	1009	20240702	4.06	1350	-22.22	20240104	1009	4.06	20240702	1750	-40.00	20230713	1009	4.06	20240702	0.71	N	010420	500	102 억		108547	N	N	29	N	00	N
173	20240702	130242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1093	-18	5	-1.62	28665894	26018	89.69	1110	1115	1090	1444	778	1111	1101.77	0.53	0	903	1127	1118	1113	1104	1099	1116	1102	102	333	500	770	1	1	20493012	224	-5.63	0.52	12	0.13	-194.00	2094.00	1750	20230713	-37.54	1090	20240702	0.28	1350	-19.04	20240104	1090	0.28	20240702	1750	-37.54	20230713	1090	0.28	20240702	0.71	N	010420	500	102 억		108547	N	N	29	N	00	N
174	20240702	120243	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1096	-15	5	-1.35	25682506	23290	80.28	1110	1115	1090	1444	778	1111	1102.73	0.53	0	903	1127	1118	1113	1104	1099	1116	1102	102	333	500	770	1	1	20493012	225	-5.65	0.52	12	0.11	-194.00	2094.00	1750	20230713	-37.37	1090	20240702	0.55	1350	-18.81	20240104	1090	0.55	20240702	1750	-37.37	20230713	1090	0.55	20240702	0.71	N	010420	500	102 억		108547	N	N	29	N	00	N
175	20240702	110242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1103	-8	5	-0.72	13454393	12175	41.97	1110	1115	1102	1444	778	1111	1105.08	0.53	0	427	1127	1118	1113	1104	1099	1116	1102	102	333	500	770	1	1	20493012	226	-5.69	0.53	12	0.06	-194.00	2094.00	1750	20230713	-36.97	1102	20240702	0.09	1350	-18.30	20240104	1102	0.09	20240702	1750	-36.97	20230713	1102	0.09	20240702	0.71	N	010420	500	102 억		108547	N	N	29	N	00	N
176	20240702	100242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1103	-8	5	-0.72	6877101	6211	21.41	1110	1115	1102	1444	778	1111	1107.25	0.53	0	427	1127	1118	1113	1104	1099	1116	1102	102	333	500	770	1	1	20493012	226	-5.69	0.53	12	0.03	-194.00	2094.00	1750	20230713	-36.97	1102	20240702	0.09	1350	-18.30	20240104	1102	0.09	20240702	1750	-36.97	20230713	1102	0.09	20240702	0.71	N	010420	500	102 억		108547	N	N	29	N	00	N
177	20240702	090242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1102	-9	5	-0.81	2452908	2220	7.65	1110	1110	1102	1444	778	1111	1104.91	0.53	0	-55	1127	1118	1113	1104	1099	1116	1102	102	333	500	770	1	1	20493012	226	-5.68	0.53	12	0.01	-194.00	2094.00	1750	20230713	-37.03	1102	20240702	0.00	1350	-18.37	20240104	1102	0.00	20240702	1750	-37.03	20230713	1102	0.00	20240702	0.71	N	010420	500	102 억		108547	N	N	29	N	00	N
178	20240701	160242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1111	-11	5	-0.98	32232794	29010	67.67	1118	1122	1108	1458	786	1122	1111.09	0.53	0	261	1144	1132	1126	1114	1108	1130	1112	102	336	500	780	1	1	20493012	228	-5.73	0.53	12	0.14	-194.00	2094.00	1750	20230713	-36.51	1108	20240701	0.27	1350	-17.70	20240104	1108	0.27	20240701	1750	-36.51	20230713	1108	0.27	20240701	0.71	N	010420	500	102 억		108286	N	N	29	N	00	N
179	20240701	150242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1110	-12	5	-1.07	31629963	28467	66.41	1118	1122	1108	1458	786	1122	1111.11	0.53	0	342	1144	1132	1126	1114	1108	1130	1112	102	336	500	780	1	1	20493012	227	-5.72	0.53	12	0.14	-194.00	2094.00	1750	20230713	-36.57	1108	20240701	0.18	1350	-17.78	20240104	1108	0.18	20240701	1750	-36.57	20230713	1108	0.18	20240701	0.71	N	010420	500	102 억		108286	N	N	21	N	00	N
180	20240701	140241	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1108	-14	5	-1.25	31221562	28099	65.55	1118	1122	1108	1458	786	1122	1111.13	0.53	0	358	1144	1132	1126	1114	1108	1130	1112	102	336	500	780	1	1	20493012	227	-5.71	0.53	12	0.14	-194.00	2094.00	1750	20230713	-36.69	1108	20240701	0.00	1350	-17.93	20240104	1108	0.00	20240701	1750	-36.69	20230713	1108	0.00	20240701	0.71	N	010420	500	102 억		108286	N	N	21	N	00	N
181	20240701	130242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1109	-13	5	-1.16	23599085	21225	49.51	1118	1122	1108	1458	786	1122	1111.85	0.53	0	631	1144	1132	1126	1114	1108	1130	1112	102	336	500	780	1	1	20493012	227	-5.72	0.53	12	0.10	-194.00	2094.00	1750	20230713	-36.63	1108	20240701	0.09	1350	-17.85	20240104	1108	0.09	20240701	1750	-36.63	20230713	1108	0.09	20240701	0.71	N	010420	500	102 억		108286	N	N	21	N	00	N
182	20240701	120242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1109	-13	5	-1.16	19236603	17289	40.33	1118	1122	1108	1458	786	1122	1112.65	0.53	0	631	1144	1132	1126	1114	1108	1130	1112	102	336	500	780	1	1	20493012	227	-5.72	0.53	12	0.08	-194.00	2094.00	1750	20230713	-36.63	1108	20240701	0.09	1350	-17.85	20240104	1108	0.09	20240701	1750	-36.63	20230713	1108	0.09	20240701	0.71	N	010420	500	102 억		108286	N	N	21	N	00	N
183	20240701	110242	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1109	-13	5	-1.16	18603106	16720	39.00	1118	1122	1108	1458	786	1122	1112.63	0.53	0	653	1144	1132	1126	1114	1108	1130	1112	102	336	500	780	1	1	20493012	227	-5.72	0.53	12	0.08	-194.00	2094.00	1750	20230713	-36.63	1108	20240701	0.09	1350	-17.85	20240104	1108	0.09	20240701	1750	-36.63	20230713	1108	0.09	20240701	0.71	N	010420	500	102 억		108286	N	N	21	N	00	N
184	20240701	100241	57	100.00	KOSPI		유통업	N	N	N	N		N	1122	0	3	0.00	5326992	4769	11.13	1118	1122	1112	1458	786	1122	1117.00	0.53	0	-73	1144	1132	1126	1114	1108	1130	1112	102	336	500	780	1	1	20493012	230	-5.78	0.54	12	0.02	-194.00	2094.00	1750	20230713	-35.89	1111	20240531	0.99	1350	-16.89	20240104	1111	0.99	20240531	1750	-35.89	20230713	1111	0.99	20240531	0.71	N	010420	500	102 억		108286	N	N	21	N	00	N
185	20240701	090241	57	100.00	KOSPI		유통업	N	N	N	N		N	1117	-5	5	-0.45	1792177	1604	3.74	1118	1118	1117	1458	786	1122	1117.32	0.53	0	-73	1144	1132	1126	1114	1108	1130	1112	102	336	500	780	1	1	20493012	229	-5.76	0.53	12	0.01	-194.00	2094.00	1750	20230713	-36.17	1111	20240531	0.54	1350	-17.26	20240104	1111	0.54	20240531	1750	-36.17	20230713	1111	0.54	20240531	0.71	N	010420	500	102 억		108286	N	N	21	N	00	N