KissMeData/003010/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5450	70	2	1.30	427096270	78408	99.78	5390	5510	5310	6990	3770	5380	5447.09	1.34	0	14456	5606	5492	5316	5202	5026	5550	5260	64	1610	500	3870	10	1	12712747	693	-33.44	0.60	12	0.62	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	6.45	N	003010	500	63 억		170063	N	N	2	N	00	N
3	20230731	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5440	60	2	1.12	404148110	74198	94.42	5390	5510	5310	6990	3770	5380	5446.89	1.34	0	13156	5606	5492	5316	5202	5026	5550	5260	64	1610	500	3870	10	1	12712747	692	-33.37	0.59	12	0.58	-163.00	9146.00	8720	20230113	-37.61	5060	20230726	7.51	8720	-37.61	20230113	5060	7.51	20230726	8720	-37.61	20230113	5060	7.51	20230726	6.45	N	003010	500	63 억		170063	N	N	4	N	00	N
4	20230731	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	100	2	1.86	319699970	58604	74.58	5390	5510	5380	6990	3770	5380	5455.26	1.34	0	13744	5606	5492	5316	5202	5026	5550	5260	64	1610	500	3870	10	1	12712747	697	-33.62	0.60	12	0.46	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	6.45	N	003010	500	63 억		170063	N	N	4	N	00	N
5	20230731	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5460	80	2	1.49	306996470	56284	71.62	5390	5510	5380	6990	3770	5380	5454.42	1.34	0	14314	5606	5492	5316	5202	5026	5550	5260	64	1610	500	3870	10	1	12712747	694	-33.50	0.60	12	0.44	-163.00	9146.00	8720	20230113	-37.39	5060	20230726	7.91	8720	-37.39	20230113	5060	7.91	20230726	8720	-37.39	20230113	5060	7.91	20230726	6.45	N	003010	500	63 억		170063	N	N	4	N	00	N
6	20230731	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	100	2	1.86	260798600	47853	60.89	5390	5510	5380	6990	3770	5380	5449.99	1.34	0	10104	5606	5492	5316	5202	5026	5550	5260	64	1610	500	3870	10	1	12712747	697	-33.62	0.60	12	0.38	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	6.45	N	003010	500	63 억		170063	N	N	4	N	00	N
7	20230731	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	100	2	1.86	195096350	35889	45.67	5390	5490	5380	6990	3770	5380	5436.10	1.34	0	9938	5606	5492	5316	5202	5026	5550	5260	64	1610	500	3870	10	1	12712747	697	-33.62	0.60	12	0.28	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	6.45	N	003010	500	63 억		170063	N	N	4	N	00	N
8	20230731	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	90	2	1.67	134365570	24784	31.54	5390	5470	5380	6990	3770	5380	5421.46	1.34	0	6936	5606	5492	5316	5202	5026	5550	5260	64	1610	500	3870	10	1	12712747	695	-33.56	0.60	12	0.19	-163.00	9146.00	8720	20230113	-37.27	5060	20230726	8.10	8720	-37.27	20230113	5060	8.10	20230726	8720	-37.27	20230113	5060	8.10	20230726	6.45	N	003010	500	63 억		170063	N	N	4	N	00	N
9	20230731	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5390	10	2	0.19	9012080	1672	2.13	5390	5390	5390	6990	3770	5380	5390.00	1.34	0	251	5606	5492	5316	5202	5026	5550	5260	64	1610	500	3870	10	1	12712747	685	-33.07	0.59	12	0.01	-163.00	9146.00	8720	20230113	-38.19	5060	20230726	6.52	8720	-38.19	20230113	5060	6.52	20230726	8720	-38.19	20230113	5060	6.52	20230726	6.45	N	003010	500	63 억		170063	N	N	4	N	00	N
10	20230728	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	170	2	3.26	417850840	78317	47.87	5140	5430	5140	6770	3650	5210	5336.53	1.08	0	32873	5450	5330	5200	5080	4950	5390	5140	64	1560	500	3750	10	1	12712747	684	-33.01	0.59	12	0.62	-163.00	9146.00	8720	20230113	-38.30	5060	20230726	6.32	8720	-38.30	20230113	5060	6.32	20230726	8720	-38.30	20230113	5060	6.32	20230726	6.74	N	003010	500	63 억		136737	N	N	4	N	00	N
11	20230728	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5410	200	2	3.84	410017170	76863	46.98	5140	5430	5140	6770	3650	5210	5335.58	1.08	0	32421	5450	5330	5200	5080	4950	5390	5140	64	1560	500	3750	10	1	12712747	688	-33.19	0.59	12	0.60	-163.00	9146.00	8720	20230113	-37.96	5060	20230726	6.92	8720	-37.96	20230113	5060	6.92	20230726	8720	-37.96	20230113	5060	6.92	20230726	6.74	N	003010	500	63 억		136737	N	N	0	N	00	N
12	20230728	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	210	2	4.03	360482370	67662	41.36	5140	5430	5140	6770	3650	5210	5328.97	1.08	0	30635	5450	5330	5200	5080	4950	5390	5140	64	1560	500	3750	10	1	12712747	689	-33.25	0.59	12	0.53	-163.00	9146.00	8720	20230113	-37.84	5060	20230726	7.11	8720	-37.84	20230113	5060	7.11	20230726	8720	-37.84	20230113	5060	7.11	20230726	6.74	N	003010	500	63 억		136737	N	N	0	N	00	N
13	20230728	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	220	2	4.22	333650280	62702	38.32	5140	5430	5140	6770	3650	5210	5322.51	1.08	0	28196	5450	5330	5200	5080	4950	5390	5140	64	1560	500	3750	10	1	12712747	690	-33.31	0.59	12	0.49	-163.00	9146.00	8720	20230113	-37.73	5060	20230726	7.31	8720	-37.73	20230113	5060	7.31	20230726	8720	-37.73	20230113	5060	7.31	20230726	6.74	N	003010	500	63 억		136737	N	N	0	N	00	N
14	20230728	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	5410	200	2	3.84	295848170	55718	34.06	5140	5410	5140	6770	3650	5210	5311.06	1.08	0	26437	5450	5330	5200	5080	4950	5390	5140	64	1560	500	3750	10	1	12712747	688	-33.19	0.59	12	0.44	-163.00	9146.00	8720	20230113	-37.96	5060	20230726	6.92	8720	-37.96	20230113	5060	6.92	20230726	8720	-37.96	20230113	5060	6.92	20230726	6.74	N	003010	500	63 억		136737	N	N	0	N	00	N
15	20230728	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	140	2	2.69	212759950	40286	24.62	5140	5380	5140	6770	3650	5210	5282.55	1.08	0	19189	5450	5330	5200	5080	4950	5390	5140	64	1560	500	3750	10	1	12712747	680	-32.82	0.58	12	0.32	-163.00	9146.00	8720	20230113	-38.65	5060	20230726	5.73	8720	-38.65	20230113	5060	5.73	20230726	8720	-38.65	20230113	5060	5.73	20230726	6.74	N	003010	500	63 억		136737	N	N	0	N	00	N
16	20230728	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	110	2	2.11	166782870	31690	19.37	5140	5330	5140	6770	3650	5210	5264.19	1.08	0	14450	5450	5330	5200	5080	4950	5390	5140	64	1560	500	3750	10	1	12712747	676	-32.64	0.58	12	0.25	-163.00	9146.00	8720	20230113	-38.99	5060	20230726	5.14	8720	-38.99	20230113	5060	5.14	20230726	8720	-38.99	20230113	5060	5.14	20230726	6.74	N	003010	500	63 억		136737	N	N	0	N	00	N
17	20230728	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	-40	5	-0.77	21134820	4098	2.50	5140	5180	5140	6770	3650	5210	5146.01	1.08	0	-82	5450	5330	5200	5080	4950	5390	5140	64	1560	500	3750	10	1	12712747	657	-31.72	0.57	12	0.03	-163.00	9146.00	8720	20230113	-40.71	5060	20230726	2.17	8720	-40.71	20230113	5060	2.17	20230726	8720	-40.71	20230113	5060	2.17	20230726	6.74	N	003010	500	63 억		136737	N	N	0	N	00	N
18	20230727	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5210	50	2	0.97	822158100	157258	44.39	5070	5320	5070	6700	3620	5160	5228.64	0.98	20510	12339	5693	5426	5243	4976	4793	5335	4885	64	1540	500	3710	10	1	12712747	662	-31.96	0.57	12	1.24	-163.00	9146.00	8720	20230113	-40.25	5060	20230726	2.96	8720	-40.25	20230113	5060	2.96	20230726	8720	-40.25	20230113	5060	2.96	20230726	6.54	N	003010	500	63 억		124448	N	N	0	N	00	N
19	20230727	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5220	60	2	1.16	711868830	136078	38.41	5070	5320	5070	6700	3620	5160	5231.34	0.98	20510	8228	5693	5426	5243	4976	4793	5335	4885	64	1540	500	3710	10	1	12712747	664	-32.02	0.57	12	1.07	-163.00	9146.00	8720	20230113	-40.14	5060	20230726	3.16	8720	-40.14	20230113	5060	3.16	20230726	8720	-40.14	20230113	5060	3.16	20230726	6.54	N	003010	500	63 억		124448	N	N	0	N	00	N
20	20230727	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5260	100	2	1.94	642780240	122894	34.69	5070	5320	5070	6700	3620	5160	5230.37	0.98	20510	11123	5693	5426	5243	4976	4793	5335	4885	64	1540	500	3710	10	1	12712747	669	-32.27	0.58	12	0.97	-163.00	9146.00	8720	20230113	-39.68	5060	20230726	3.95	8720	-39.68	20230113	5060	3.95	20230726	8720	-39.68	20230113	5060	3.95	20230726	6.54	N	003010	500	63 억		124448	N	N	0	N	00	N
21	20230727	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5290	130	2	2.52	593244210	113473	32.03	5070	5320	5070	6700	3620	5160	5228.07	0.98	20510	5644	5693	5426	5243	4976	4793	5335	4885	64	1540	500	3710	10	1	12712747	673	-32.45	0.58	12	0.89	-163.00	9146.00	8720	20230113	-39.33	5060	20230726	4.55	8720	-39.33	20230113	5060	4.55	20230726	8720	-39.33	20230113	5060	4.55	20230726	6.54	N	003010	500	63 억		124448	N	N	0	N	00	N
22	20230727	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5250	90	2	1.74	517700140	99084	27.97	5070	5320	5070	6700	3620	5160	5224.87	0.98	20510	12651	5693	5426	5243	4976	4793	5335	4885	64	1540	500	3710	10	1	12712747	667	-32.21	0.57	12	0.78	-163.00	9146.00	8720	20230113	-39.79	5060	20230726	3.75	8720	-39.79	20230113	5060	3.75	20230726	8720	-39.79	20230113	5060	3.75	20230726	6.54	N	003010	500	63 억		124448	N	N	0	N	00	N
23	20230727	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	150	2	2.91	412313040	79079	22.32	5070	5320	5070	6700	3620	5160	5213.95	0.98	20510	10834	5693	5426	5243	4976	4793	5335	4885	64	1540	500	3710	10	1	12712747	675	-32.58	0.58	12	0.62	-163.00	9146.00	8720	20230113	-39.11	5060	20230726	4.94	8720	-39.11	20230113	5060	4.94	20230726	8720	-39.11	20230113	5060	4.94	20230726	6.54	N	003010	500	63 억		124448	N	N	0	N	00	N
24	20230727	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5250	90	2	1.74	239165460	46269	13.06	5070	5260	5070	6700	3620	5160	5169.02	0.98	20510	1716	5693	5426	5243	4976	4793	5335	4885	64	1540	500	3710	10	1	12712747	667	-32.21	0.57	12	0.36	-163.00	9146.00	8720	20230113	-39.79	5060	20230726	3.75	8720	-39.79	20230113	5060	3.75	20230726	8720	-39.79	20230113	5060	3.75	20230726	6.54	N	003010	500	63 억		124448	N	N	0	N	00	N
25	20230727	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5160	0	3	0.00	53378380	10510	2.97	5070	5160	5070	6700	3620	5160	5078.70	0.98	20510	1946	5693	5426	5243	4976	4793	5335	4885	64	1540	500	3710	10	1	12712747	656	-31.66	0.56	12	0.08	-163.00	9146.00	8720	20230113	-40.83	5060	20230726	1.98	8720	-40.83	20230113	5060	1.98	20230726	8720	-40.83	20230113	5060	1.98	20230726	6.54	N	003010	500	63 억		124448	N	N	0	N	00	N
26	20230726	160138	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5160	-390	5	-7.03	1840400530	351912	23.91	5480	5510	5060	7210	3890	5550	5229.77	0.82	0	19907	6223	5886	5643	5306	5063	6055	5475	64	1660	500	3990	10	1	12712747	656	-31.66	0.56	12	2.77	-163.00	9146.00	8720	20230113	-40.83	5060	20230726	1.98	8720	-40.83	20230113	5060	1.98	20230726	8720	-40.83	20230113	5060	1.98	20230726	6.60	N	003010	500	63 억		103938	N	N	0	N	00	N
27	20230726	150140	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5170	-380	5	-6.85	1760839780	336443	22.85	5480	5510	5060	7210	3890	5550	5233.69	0.82	0	18486	6223	5886	5643	5306	5063	6055	5475	64	1660	500	3990	10	1	12712747	657	-31.72	0.57	12	2.65	-163.00	9146.00	8720	20230113	-40.71	5060	20230726	2.17	8720	-40.71	20230113	5060	2.17	20230726	8720	-40.71	20230113	5060	2.17	20230726	6.60	N	003010	500	63 억		103938	N	N	0	N	00	N
28	20230726	140139	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5080	-470	5	-8.47	1642907550	313458	21.29	5480	5510	5060	7210	3890	5550	5241.24	0.82	0	13259	6223	5886	5643	5306	5063	6055	5475	64	1660	500	3990	10	1	12712747	646	-31.17	0.56	12	2.47	-163.00	9146.00	8720	20230113	-41.74	5060	20230726	0.40	8720	-41.74	20230113	5060	0.40	20230726	8720	-41.74	20230113	5060	0.40	20230726	6.60	N	003010	500	63 억		103938	N	N	0	N	00	N
29	20230726	130138	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5130	-420	5	-7.57	1342429800	254502	17.29	5480	5510	5100	7210	3890	5550	5274.73	0.82	0	18691	6223	5886	5643	5306	5063	6055	5475	64	1660	500	3990	10	1	12712747	652	-31.47	0.56	12	2.00	-163.00	9146.00	8720	20230113	-41.17	5100	20230726	0.59	8720	-41.17	20230113	5100	0.59	20230726	8720	-41.17	20230113	5100	0.59	20230726	6.60	N	003010	500	63 억		103938	N	N	0	N	00	N
30	20230726	120139	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5240	-310	5	-5.59	1147508760	216741	14.72	5480	5510	5150	7210	3890	5550	5294.38	0.82	0	30452	6223	5886	5643	5306	5063	6055	5475	64	1660	500	3990	10	1	12712747	666	-32.15	0.57	12	1.70	-163.00	9146.00	8720	20230113	-39.91	5150	20230726	1.75	8720	-39.91	20230113	5150	1.75	20230726	8720	-39.91	20230113	5150	1.75	20230726	6.60	N	003010	500	63 억		103938	N	N	0	N	00	N
31	20230726	110138	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5250	-300	5	-5.41	1031966530	194670	13.22	5480	5510	5150	7210	3890	5550	5301.11	0.82	0	28293	6223	5886	5643	5306	5063	6055	5475	64	1660	500	3990	10	1	12712747	667	-32.21	0.57	12	1.53	-163.00	9146.00	8720	20230113	-39.79	5150	20230726	1.94	8720	-39.79	20230113	5150	1.94	20230726	8720	-39.79	20230113	5150	1.94	20230726	6.60	N	003010	500	63 억		103938	N	N	0	N	00	N
32	20230726	100139	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5280	-270	5	-4.86	700600450	131284	8.92	5480	5510	5250	7210	3890	5550	5336.53	0.82	0	15996	6223	5886	5643	5306	5063	6055	5475	64	1660	500	3990	10	1	12712747	671	-32.39	0.58	12	1.03	-163.00	9146.00	8720	20230113	-39.45	5250	20230726	0.57	8720	-39.45	20230113	5250	0.57	20230726	8720	-39.45	20230113	5250	0.57	20230726	6.60	N	003010	500	63 억		103938	N	N	0	N	00	N
33	20230726	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5510	-40	5	-0.72	22215040	4054	0.28	5480	5510	5470	7210	3890	5550	5479.78	0.82	0	122	6223	5886	5643	5306	5063	6055	5475	64	1660	500	3990	10	1	12712747	700	-33.80	0.60	12	0.03	-163.00	9146.00	8720	20230113	-36.81	5320	20230103	3.57	8720	-36.81	20230113	5320	3.57	20230103	8720	-36.81	20230113	5320	3.57	20230103	6.60	N	003010	500	63 억		103938	N	N	0	N	00	N
34	20230725	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	5550	90	2	1.65	8467699010	1464555	801.96	5420	5980	5400	7090	3830	5460	5781.91	1.30	0	-62334	5813	5636	5543	5366	5273	5590	5320	64	1630	500	3930	10	1	12712747	706	-34.05	0.61	12	11.52	-163.00	9146.00	8720	20230113	-36.35	5320	20230103	4.32	8720	-36.35	20230113	5320	4.32	20230103	8720	-36.35	20230113	5320	4.32	20230103	6.56	N	003010	500	63 억		164986	N	N	0	N	00	N
35	20230725	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	80	2	1.47	8363155780	1445676	791.62	5420	5980	5400	7090	3830	5460	5784.98	1.30	0	-61548	5813	5636	5543	5366	5273	5590	5320	64	1630	500	3930	10	1	12712747	704	-33.99	0.61	12	11.37	-163.00	9146.00	8720	20230113	-36.47	5320	20230103	4.14	8720	-36.47	20230113	5320	4.14	20230103	8720	-36.47	20230113	5320	4.14	20230103	6.56	N	003010	500	63 억		164986	N	N	0	N	00	N
36	20230725	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5560	100	2	1.83	8090489960	1396305	764.59	5420	5980	5400	7090	3830	5460	5794.25	1.30	0	-62678	5813	5636	5543	5366	5273	5590	5320	64	1630	500	3930	10	1	12712747	707	-34.11	0.61	12	10.98	-163.00	9146.00	8720	20230113	-36.24	5320	20230103	4.51	8720	-36.24	20230113	5320	4.51	20230103	8720	-36.24	20230113	5320	4.51	20230103	6.56	N	003010	500	63 억		164986	N	N	0	N	00	N
37	20230725	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	150	2	2.75	7791517390	1342765	735.27	5420	5980	5400	7090	3830	5460	5802.63	1.30	0	-60288	5813	5636	5543	5366	5273	5590	5320	64	1630	500	3930	10	1	12712747	713	-34.42	0.61	12	10.56	-163.00	9146.00	8720	20230113	-35.67	5320	20230103	5.45	8720	-35.67	20230113	5320	5.45	20230103	8720	-35.67	20230113	5320	5.45	20230103	6.56	N	003010	500	63 억		164986	N	N	0	N	00	N
38	20230725	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	410	2	7.51	6410927960	1102561	603.74	5420	5980	5400	7090	3830	5460	5814.63	1.30	0	-85741	5813	5636	5543	5366	5273	5590	5320	64	1630	500	3930	10	1	12712747	746	-36.01	0.64	12	8.67	-163.00	9146.00	8720	20230113	-32.68	5320	20230103	10.34	8720	-32.68	20230113	5320	10.34	20230103	8720	-32.68	20230113	5320	10.34	20230103	6.56	N	003010	500	63 억		164986	N	N	0	N	00	N
39	20230725	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	10	2	0.18	382367500	70127	38.40	5420	5520	5400	7090	3830	5460	5452.48	1.30	0	9189	5813	5636	5543	5366	5273	5590	5320	64	1630	500	3930	10	1	12712747	695	-33.56	0.60	12	0.55	-163.00	9146.00	8720	20230113	-37.27	5320	20230103	2.82	8720	-37.27	20230113	5320	2.82	20230103	8720	-37.27	20230113	5320	2.82	20230103	6.56	N	003010	500	63 억		164986	N	N	0	N	00	N
40	20230725	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	10	2	0.18	276897600	50800	27.82	5420	5520	5400	7090	3830	5460	5450.71	1.30	0	8740	5813	5636	5543	5366	5273	5590	5320	64	1630	500	3930	10	1	12712747	695	-33.56	0.60	12	0.40	-163.00	9146.00	8720	20230113	-37.27	5320	20230103	2.82	8720	-37.27	20230113	5320	2.82	20230103	8720	-37.27	20230113	5320	2.82	20230103	6.56	N	003010	500	63 억		164986	N	N	0	N	00	N
41	20230725	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	-40	5	-0.73	39665040	7310	4.00	5420	5460	5420	7090	3830	5460	5425.35	1.30	0	3668	5813	5636	5543	5366	5273	5590	5320	64	1630	500	3930	10	1	12712747	689	-33.25	0.59	12	0.06	-163.00	9146.00	8720	20230113	-37.84	5320	20230103	1.88	8720	-37.84	20230113	5320	1.88	20230103	8720	-37.84	20230113	5320	1.88	20230103	6.56	N	003010	500	63 억		164986	N	N	0	N	00	N
42	20230724	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	5460	-220	5	-3.87	966895660	175361	149.35	5680	5720	5450	7380	3980	5680	5513.90	1.63	0	-41365	5906	5792	5726	5612	5546	5760	5580	64	1700	500	4080	10	1	12712747	694	-33.50	0.60	12	1.38	-163.00	9146.00	8720	20230113	-37.39	5320	20230103	2.63	8720	-37.39	20230113	5320	2.63	20230103	8720	-37.39	20230113	5320	2.63	20230103	6.54	N	003010	500	63 억		207571	N	N	0	N	00	N
43	20230724	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	-210	5	-3.70	894855630	162176	138.12	5680	5720	5450	7380	3980	5680	5517.81	1.63	0	-41197	5906	5792	5726	5612	5546	5760	5580	64	1700	500	4080	10	1	12712747	695	-33.56	0.60	12	1.28	-163.00	9146.00	8720	20230113	-37.27	5320	20230103	2.82	8720	-37.27	20230113	5320	2.82	20230103	8720	-37.27	20230113	5320	2.82	20230103	6.54	N	003010	500	63 억		207571	N	N	0	N	00	N
44	20230724	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	5460	-220	5	-3.87	810851270	146824	125.05	5680	5720	5450	7380	3980	5680	5522.61	1.63	0	-41097	5906	5792	5726	5612	5546	5760	5580	64	1700	500	4080	10	1	12712747	694	-33.50	0.60	12	1.15	-163.00	9146.00	8720	20230113	-37.39	5320	20230103	2.63	8720	-37.39	20230113	5320	2.63	20230103	8720	-37.39	20230113	5320	2.63	20230103	6.54	N	003010	500	63 억		207571	N	N	0	N	00	N
45	20230724	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	-210	5	-3.70	676718840	122332	104.19	5680	5720	5460	7380	3980	5680	5531.82	1.63	0	-28244	5906	5792	5726	5612	5546	5760	5580	64	1700	500	4080	10	1	12712747	695	-33.56	0.60	12	0.96	-163.00	9146.00	8720	20230113	-37.27	5320	20230103	2.82	8720	-37.27	20230113	5320	2.82	20230103	8720	-37.27	20230113	5320	2.82	20230103	6.54	N	003010	500	63 억		207571	N	N	0	N	00	N
46	20230724	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	-190	5	-3.35	603425550	108954	92.79	5680	5720	5490	7380	3980	5680	5538.35	1.63	0	-26038	5906	5792	5726	5612	5546	5760	5580	64	1700	500	4080	10	1	12712747	698	-33.68	0.60	12	0.86	-163.00	9146.00	8720	20230113	-37.04	5320	20230103	3.20	8720	-37.04	20230113	5320	3.20	20230103	8720	-37.04	20230113	5320	3.20	20230103	6.54	N	003010	500	63 억		207571	N	N	0	N	00	N
47	20230724	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	-160	5	-2.82	450968550	81276	69.22	5680	5720	5500	7380	3980	5680	5548.61	1.63	0	-19259	5906	5792	5726	5612	5546	5760	5580	64	1700	500	4080	10	1	12712747	702	-33.87	0.60	12	0.64	-163.00	9146.00	8720	20230113	-36.70	5320	20230103	3.76	8720	-36.70	20230113	5320	3.76	20230103	8720	-36.70	20230113	5320	3.76	20230103	6.54	N	003010	500	63 억		207571	N	N	0	N	00	N
48	20230724	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	-150	5	-2.64	353145130	63584	54.15	5680	5720	5500	7380	3980	5680	5553.99	1.63	0	-18732	5906	5792	5726	5612	5546	5760	5580	64	1700	500	4080	10	1	12712747	703	-33.93	0.60	12	0.50	-163.00	9146.00	8720	20230113	-36.58	5320	20230103	3.95	8720	-36.58	20230113	5320	3.95	20230103	8720	-36.58	20230113	5320	3.95	20230103	6.54	N	003010	500	63 억		207571	N	N	0	N	00	N
49	20230724	090137	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	0	3	0.00	17444140	3070	2.61	5680	5720	5680	7380	3980	5680	5682.13	1.63	0	-1449	5906	5792	5726	5612	5546	5760	5580	64	1700	500	4080	10	1	12712747	722	-34.85	0.62	12	0.02	-163.00	9146.00	8720	20230113	-34.86	5320	20230103	6.77	8720	-34.86	20230113	5320	6.77	20230103	8720	-34.86	20230113	5320	6.77	20230103	6.54	N	003010	500	63 억		207571	N	N	0	N	00	N
50	20230721	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	-120	5	-2.07	667254910	116579	106.49	5800	5840	5660	7540	4060	5800	5723.75	1.71	0	-9948	5880	5840	5800	5760	5720	5820	5740	64	1740	500	4170	10	1	12712747	722	-34.85	0.62	12	0.92	-163.00	9146.00	8720	20230113	-34.86	5320	20230103	6.77	8720	-34.86	20230113	5320	6.77	20230103	8720	-34.86	20230113	5320	6.77	20230103	6.52	N	003010	500	63 억		217521	N	N	1	N	00	N
51	20230721	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	-120	5	-2.07	631018020	110199	100.66	5800	5840	5660	7540	4060	5800	5726.17	1.71	0	-9661	5880	5840	5800	5760	5720	5820	5740	64	1740	500	4170	10	1	12712747	722	-34.85	0.62	12	0.87	-163.00	9146.00	8720	20230113	-34.86	5320	20230103	6.77	8720	-34.86	20230113	5320	6.77	20230103	8720	-34.86	20230113	5320	6.77	20230103	6.52	N	003010	500	63 억		217521	N	N	1	N	00	N
52	20230721	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	-100	5	-1.72	511317400	89125	81.41	5800	5840	5690	7540	4060	5800	5737.08	1.71	0	-9303	5880	5840	5800	5760	5720	5820	5740	64	1740	500	4170	10	1	12712747	725	-34.97	0.62	12	0.70	-163.00	9146.00	8720	20230113	-34.63	5320	20230103	7.14	8720	-34.63	20230113	5320	7.14	20230103	8720	-34.63	20230113	5320	7.14	20230103	6.52	N	003010	500	63 억		217521	N	N	1	N	00	N
53	20230721	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-70	5	-1.21	372905400	64885	59.27	5800	5840	5720	7540	4060	5800	5747.17	1.71	0	-2293	5880	5840	5800	5760	5720	5820	5740	64	1740	500	4170	10	1	12712747	728	-35.15	0.63	12	0.51	-163.00	9146.00	8720	20230113	-34.29	5320	20230103	7.71	8720	-34.29	20230113	5320	7.71	20230103	8720	-34.29	20230113	5320	7.71	20230103	6.52	N	003010	500	63 억		217521	N	N	1	N	00	N
54	20230721	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	-30	5	-0.52	321201070	55873	51.04	5800	5840	5720	7540	4060	5800	5748.77	1.71	0	1921	5880	5840	5800	5760	5720	5820	5740	64	1740	500	4170	10	1	12712747	734	-35.40	0.63	12	0.44	-163.00	9146.00	8720	20230113	-33.83	5320	20230103	8.46	8720	-33.83	20230113	5320	8.46	20230103	8720	-33.83	20230113	5320	8.46	20230103	6.52	N	003010	500	63 억		217521	N	N	1	N	00	N
55	20230721	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-70	5	-1.21	261403310	45459	41.52	5800	5840	5730	7540	4060	5800	5750.31	1.71	0	3805	5880	5840	5800	5760	5720	5820	5740	64	1740	500	4170	10	1	12712747	728	-35.15	0.63	12	0.36	-163.00	9146.00	8720	20230113	-34.29	5320	20230103	7.71	8720	-34.29	20230113	5320	7.71	20230103	8720	-34.29	20230113	5320	7.71	20230103	6.52	N	003010	500	63 억		217521	N	N	1	N	00	N
56	20230721	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	-50	5	-0.86	171183010	29739	27.16	5800	5840	5740	7540	4060	5800	5756.18	1.71	0	4544	5880	5840	5800	5760	5720	5820	5740	64	1740	500	4170	10	1	12712747	731	-35.28	0.63	12	0.23	-163.00	9146.00	8720	20230113	-34.06	5320	20230103	8.08	8720	-34.06	20230113	5320	8.08	20230103	8720	-34.06	20230113	5320	8.08	20230103	6.52	N	003010	500	63 억		217521	N	N	1	N	00	N
57	20230721	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	40	2	0.69	9141630	1575	1.44	5800	5840	5800	7540	4060	5800	5804.21	1.71	0	-123	5880	5840	5800	5760	5720	5820	5740	64	1740	500	4170	10	1	12712747	742	-35.83	0.64	12	0.01	-163.00	9146.00	8720	20230113	-33.03	5320	20230103	9.77	8720	-33.03	20230113	5320	9.77	20230103	8720	-33.03	20230113	5320	9.77	20230103	6.52	N	003010	500	63 억		217521	N	N	1	N	00	N
58	20230720	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	-70	5	-1.19	621114960	107207	67.35	5830	5840	5760	7630	4110	5870	5793.60	1.82	0	-14195	6043	5956	5893	5806	5743	5925	5775	64	1760	500	4220	10	1	12712747	737	-35.58	0.63	12	0.84	-163.00	9146.00	8720	20230113	-33.49	5320	20230103	9.02	8720	-33.49	20230113	5320	9.02	20230103	8720	-33.49	20230113	5320	9.02	20230103	6.35	N	003010	500	63 억		230913	N	N	1	N	00	N
59	20230720	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	5810	-60	5	-1.02	589026540	101680	63.88	5830	5840	5760	7630	4110	5870	5792.94	1.82	0	-14080	6043	5956	5893	5806	5743	5925	5775	64	1760	500	4220	10	1	12712747	739	-35.64	0.64	12	0.80	-163.00	9146.00	8720	20230113	-33.37	5320	20230103	9.21	8720	-33.37	20230113	5320	9.21	20230103	8720	-33.37	20230113	5320	9.21	20230103	6.35	N	003010	500	63 억		230913	N	N	2	N	00	N
60	20230720	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	-70	5	-1.19	532490400	91945	57.76	5830	5840	5760	7630	4110	5870	5791.40	1.82	0	-12567	6043	5956	5893	5806	5743	5925	5775	64	1760	500	4220	10	1	12712747	737	-35.58	0.63	12	0.72	-163.00	9146.00	8720	20230113	-33.49	5320	20230103	9.02	8720	-33.49	20230113	5320	9.02	20230103	8720	-33.49	20230113	5320	9.02	20230103	6.35	N	003010	500	63 억		230913	N	N	2	N	00	N
61	20230720	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	-70	5	-1.19	465072820	80311	50.45	5830	5840	5760	7630	4110	5870	5790.90	1.82	0	-10473	6043	5956	5893	5806	5743	5925	5775	64	1760	500	4220	10	1	12712747	737	-35.58	0.63	12	0.63	-163.00	9146.00	8720	20230113	-33.49	5320	20230103	9.02	8720	-33.49	20230113	5320	9.02	20230103	8720	-33.49	20230113	5320	9.02	20230103	6.35	N	003010	500	63 억		230913	N	N	2	N	00	N
62	20230720	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	-100	5	-1.70	413961830	71480	44.90	5830	5840	5760	7630	4110	5870	5791.30	1.82	0	-10148	6043	5956	5893	5806	5743	5925	5775	64	1760	500	4220	10	1	12712747	734	-35.40	0.63	12	0.56	-163.00	9146.00	8720	20230113	-33.83	5320	20230103	8.46	8720	-33.83	20230113	5320	8.46	20230103	8720	-33.83	20230113	5320	8.46	20230103	6.35	N	003010	500	63 억		230913	N	N	2	N	00	N
63	20230720	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	-80	5	-1.36	317447070	54768	34.41	5830	5840	5770	7630	4110	5870	5796.21	1.82	0	-9293	6043	5956	5893	5806	5743	5925	5775	64	1760	500	4220	10	1	12712747	736	-35.52	0.63	12	0.43	-163.00	9146.00	8720	20230113	-33.60	5320	20230103	8.83	8720	-33.60	20230113	5320	8.83	20230103	8720	-33.60	20230113	5320	8.83	20230103	6.35	N	003010	500	63 억		230913	N	N	2	N	00	N
64	20230720	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	-80	5	-1.36	196096760	33793	21.23	5830	5840	5780	7630	4110	5870	5802.88	1.82	0	-9022	6043	5956	5893	5806	5743	5925	5775	64	1760	500	4220	10	1	12712747	736	-35.52	0.63	12	0.27	-163.00	9146.00	8720	20230113	-33.60	5320	20230103	8.83	8720	-33.60	20230113	5320	8.83	20230103	8720	-33.60	20230113	5320	8.83	20230103	6.35	N	003010	500	63 억		230913	N	N	2	N	00	N
65	20230720	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	5830	-40	5	-0.68	6442150	1105	0.69	5830	5830	5830	7630	4110	5870	5830.00	1.82	0	-123	6043	5956	5893	5806	5743	5925	5775	64	1760	500	4220	10	1	12712747	741	-35.77	0.64	12	0.01	-163.00	9146.00	8720	20230113	-33.14	5320	20230103	9.59	8720	-33.14	20230113	5320	9.59	20230103	8720	-33.14	20230113	5320	9.59	20230103	6.35	N	003010	500	63 억		230913	N	N	2	N	00	N
66	20230719	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-50	5	-0.84	919539330	156092	52.33	5950	5980	5830	7690	4150	5920	5891.03	2.05	0	-29053	6240	6080	5990	5830	5740	6035	5785	64	1770	500	4260	10	1	12712747	746	-36.01	0.64	12	1.23	-163.00	9146.00	8720	20230113	-32.68	5320	20230103	10.34	8720	-32.68	20230113	5320	10.34	20230103	8720	-32.68	20230113	5320	10.34	20230103	6.57	N	003010	500	63 억		260809	N	N	2	N	00	N
67	20230719	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	-70	5	-1.18	829745040	140746	47.18	5950	5980	5830	7690	4150	5920	5895.34	2.05	0	-25835	6240	6080	5990	5830	5740	6035	5785	64	1770	500	4260	10	1	12712747	744	-35.89	0.64	12	1.11	-163.00	9146.00	8720	20230113	-32.91	5320	20230103	9.96	8720	-32.91	20230113	5320	9.96	20230103	8720	-32.91	20230113	5320	9.96	20230103	6.57	N	003010	500	63 억		260809	N	N	12	N	00	N
68	20230719	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	-70	5	-1.18	726591150	123092	41.26	5950	5980	5850	7690	4150	5920	5902.83	2.05	0	-22562	6240	6080	5990	5830	5740	6035	5785	64	1770	500	4260	10	1	12712747	744	-35.89	0.64	12	0.97	-163.00	9146.00	8720	20230113	-32.91	5320	20230103	9.96	8720	-32.91	20230113	5320	9.96	20230103	8720	-32.91	20230113	5320	9.96	20230103	6.57	N	003010	500	63 억		260809	N	N	12	N	00	N
69	20230719	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	-20	5	-0.34	610184750	103206	34.60	5950	5980	5850	7690	4150	5920	5912.30	2.05	0	-16886	6240	6080	5990	5830	5740	6035	5785	64	1770	500	4260	10	1	12712747	750	-36.20	0.65	12	0.81	-163.00	9146.00	8720	20230113	-32.34	5320	20230103	10.90	8720	-32.34	20230113	5320	10.90	20230103	8720	-32.34	20230113	5320	10.90	20230103	6.57	N	003010	500	63 억		260809	N	N	12	N	00	N
70	20230719	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-50	5	-0.84	550693460	93069	31.20	5950	5980	5870	7690	4150	5920	5917.04	2.05	0	-14682	6240	6080	5990	5830	5740	6035	5785	64	1770	500	4260	10	1	12712747	746	-36.01	0.64	12	0.73	-163.00	9146.00	8720	20230113	-32.68	5320	20230103	10.34	8720	-32.68	20230113	5320	10.34	20230103	8720	-32.68	20230113	5320	10.34	20230103	6.57	N	003010	500	63 억		260809	N	N	12	N	00	N
71	20230719	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	5940	20	2	0.34	386054860	65116	21.83	5950	5980	5880	7690	4150	5920	5928.73	2.05	0	-19615	6240	6080	5990	5830	5740	6035	5785	64	1770	500	4260	10	1	12712747	755	-36.44	0.65	12	0.51	-163.00	9146.00	8720	20230113	-31.88	5320	20230103	11.65	8720	-31.88	20230113	5320	11.65	20230103	8720	-31.88	20230113	5320	11.65	20230103	6.57	N	003010	500	63 억		260809	N	N	12	N	00	N
72	20230719	100137	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	-10	5	-0.17	347256550	58567	19.63	5950	5980	5880	7690	4150	5920	5929.22	2.05	0	-20182	6240	6080	5990	5830	5740	6035	5785	64	1770	500	4260	10	1	12712747	751	-36.26	0.65	12	0.46	-163.00	9146.00	8720	20230113	-32.22	5320	20230103	11.09	8720	-32.22	20230113	5320	11.09	20230103	8720	-32.22	20230113	5320	11.09	20230103	6.57	N	003010	500	63 억		260809	N	N	12	N	00	N
73	20230719	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5970	50	2	0.84	8931170	1501	0.50	5950	5970	5950	7690	4150	5920	5950.15	2.05	0	-172	6240	6080	5990	5830	5740	6035	5785	64	1770	500	4260	10	1	12712747	759	-36.63	0.65	12	0.01	-163.00	9146.00	8720	20230113	-31.54	5320	20230103	12.22	8720	-31.54	20230113	5320	12.22	20230103	8720	-31.54	20230113	5320	12.22	20230103	6.57	N	003010	500	63 억		260809	N	N	12	N	00	N
74	20230718	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	5920	-210	5	-3.43	1769773960	295721	121.38	6130	6150	5900	7960	4300	6130	5984.78	3.01	0	-117691	6310	6220	6170	6080	6030	6195	6055	64	1830	500	4410	10	1	12712747	753	-36.32	0.65	12	2.33	-163.00	9146.00	8720	20230113	-32.11	5320	20230103	11.28	8720	-32.11	20230113	5320	11.28	20230103	8720	-32.11	20230113	5320	11.28	20230103	6.56	N	003010	500	63 억		382919	N	N	12	N	00	N
75	20230718	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	5920	-210	5	-3.43	1669740610	278820	114.44	6130	6150	5900	7960	4300	6130	5988.50	3.01	0	-111144	6310	6220	6170	6080	6030	6195	6055	64	1830	500	4410	10	1	12712747	753	-36.32	0.65	12	2.19	-163.00	9146.00	8720	20230113	-32.11	5320	20230103	11.28	8720	-32.11	20230113	5320	11.28	20230103	8720	-32.11	20230113	5320	11.28	20230103	6.56	N	003010	500	63 억		382919	N	N	31	N	00	N
76	20230718	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	5920	-210	5	-3.43	1534172740	255883	105.03	6130	6150	5900	7960	4300	6130	5995.50	3.01	0	-105644	6310	6220	6170	6080	6030	6195	6055	64	1830	500	4410	10	1	12712747	753	-36.32	0.65	12	2.01	-163.00	9146.00	8720	20230113	-32.11	5320	20230103	11.28	8720	-32.11	20230113	5320	11.28	20230103	8720	-32.11	20230113	5320	11.28	20230103	6.56	N	003010	500	63 억		382919	N	N	31	N	00	N
77	20230718	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	5940	-190	5	-3.10	1345584720	223994	91.94	6130	6150	5910	7960	4300	6130	6007.13	3.01	0	-89550	6310	6220	6170	6080	6030	6195	6055	64	1830	500	4410	10	1	12712747	755	-36.44	0.65	12	1.76	-163.00	9146.00	8720	20230113	-31.88	5320	20230103	11.65	8720	-31.88	20230113	5320	11.65	20230103	8720	-31.88	20230113	5320	11.65	20230103	6.56	N	003010	500	63 억		382919	N	N	31	N	00	N
78	20230718	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	5940	-190	5	-3.10	1204152800	200114	82.14	6130	6150	5940	7960	4300	6130	6017.22	3.01	0	-78964	6310	6220	6170	6080	6030	6195	6055	64	1830	500	4410	10	1	12712747	755	-36.44	0.65	12	1.57	-163.00	9146.00	8720	20230113	-31.88	5320	20230103	11.65	8720	-31.88	20230113	5320	11.65	20230103	8720	-31.88	20230113	5320	11.65	20230103	6.56	N	003010	500	63 억		382919	N	N	31	N	00	N
79	20230718	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	6010	-120	5	-1.96	894709190	148300	60.87	6130	6150	5980	7960	4300	6130	6032.97	3.01	0	-68499	6310	6220	6170	6080	6030	6195	6055	64	1830	500	4410	10	1	12712747	764	-36.87	0.66	12	1.17	-163.00	9146.00	8720	20230113	-31.08	5320	20230103	12.97	8720	-31.08	20230113	5320	12.97	20230103	8720	-31.08	20230113	5320	12.97	20230103	6.56	N	003010	500	63 억		382919	N	N	31	N	00	N
80	20230718	100137	57	100.00	KOSPI		유통업	N	N	N	N		N	5990	-140	5	-2.28	726990000	120320	49.38	6130	6150	5980	7960	4300	6130	6041.99	3.01	0	-58302	6310	6220	6170	6080	6030	6195	6055	64	1830	500	4410	10	1	12712747	761	-36.75	0.65	12	0.95	-163.00	9146.00	8720	20230113	-31.31	5320	20230103	12.59	8720	-31.31	20230113	5320	12.59	20230103	8720	-31.31	20230113	5320	12.59	20230103	6.56	N	003010	500	63 억		382919	N	N	31	N	00	N
81	20230718	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	-20	5	-0.33	63835650	10421	4.28	6130	6140	6100	7960	4300	6130	6125.59	3.01	0	1012	6310	6220	6170	6080	6030	6195	6055	64	1830	500	4410	10	1	12712747	777	-37.48	0.67	12	0.08	-163.00	9146.00	8720	20230113	-29.93	5320	20230103	14.85	8720	-29.93	20230113	5320	14.85	20230103	8720	-29.93	20230113	5320	14.85	20230103	6.56	N	003010	500	63 억		382919	N	N	31	N	00	N
82	20230717	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	6130	40	2	0.66	1499681060	242188	131.71	6170	6260	6120	7910	4270	6090	6192.27	2.56	0	57407	6303	6196	6123	6016	5943	6160	5980	64	1820	500	4380	10	1	12712747	779	-37.61	0.67	12	1.91	-163.00	9146.00	8720	20230113	-29.70	5320	20230103	15.23	8720	-29.70	20230113	5320	15.23	20230103	8720	-29.70	20230113	5320	15.23	20230103	6.64	N	003010	500	63 억		325023	N	N	31	N	00	N
83	20230717	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	60	2	0.99	1405924060	226913	123.40	6170	6260	6120	7910	4270	6090	6195.87	2.56	0	57252	6303	6196	6123	6016	5943	6160	5980	64	1820	500	4380	10	1	12712747	782	-37.73	0.67	12	1.78	-163.00	9146.00	8720	20230113	-29.47	5320	20230103	15.60	8720	-29.47	20230113	5320	15.60	20230103	8720	-29.47	20230113	5320	15.60	20230103	6.64	N	003010	500	63 억		325023	N	N	1	N	00	N
84	20230717	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	70	2	1.15	1346367270	217236	118.14	6170	6260	6120	7910	4270	6090	6197.72	2.56	0	56200	6303	6196	6123	6016	5943	6160	5980	64	1820	500	4380	10	1	12712747	783	-37.79	0.67	12	1.71	-163.00	9146.00	8720	20230113	-29.36	5320	20230103	15.79	8720	-29.36	20230113	5320	15.79	20230103	8720	-29.36	20230113	5320	15.79	20230103	6.64	N	003010	500	63 억		325023	N	N	1	N	00	N
85	20230717	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	70	2	1.15	1311692700	211604	115.07	6170	6260	6120	7910	4270	6090	6198.81	2.56	0	56454	6303	6196	6123	6016	5943	6160	5980	64	1820	500	4380	10	1	12712747	783	-37.79	0.67	12	1.66	-163.00	9146.00	8720	20230113	-29.36	5320	20230103	15.79	8720	-29.36	20230113	5320	15.79	20230103	8720	-29.36	20230113	5320	15.79	20230103	6.64	N	003010	500	63 억		325023	N	N	1	N	00	N
86	20230717	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	110	2	1.81	1261214230	203445	110.64	6170	6260	6120	7910	4270	6090	6199.29	2.56	0	54330	6303	6196	6123	6016	5943	6160	5980	64	1820	500	4380	10	1	12712747	788	-38.04	0.68	12	1.60	-163.00	9146.00	8720	20230113	-28.90	5320	20230103	16.54	8720	-28.90	20230113	5320	16.54	20230103	8720	-28.90	20230113	5320	16.54	20230103	6.64	N	003010	500	63 억		325023	N	N	1	N	00	N
87	20230717	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	6220	130	2	2.13	984145400	158667	86.29	6170	6260	6120	7910	4270	6090	6202.58	2.56	0	42840	6303	6196	6123	6016	5943	6160	5980	64	1820	500	4380	10	1	12712747	791	-38.16	0.68	12	1.25	-163.00	9146.00	8720	20230113	-28.67	5320	20230103	16.92	8720	-28.67	20230113	5320	16.92	20230103	8720	-28.67	20230113	5320	16.92	20230103	6.64	N	003010	500	63 억		325023	N	N	1	N	00	N
88	20230717	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	6190	100	2	1.64	504796010	81662	44.41	6170	6230	6120	7910	4270	6090	6181.53	2.56	0	4721	6303	6196	6123	6016	5943	6160	5980	64	1820	500	4380	10	1	12712747	787	-37.98	0.68	12	0.64	-163.00	9146.00	8720	20230113	-29.01	5320	20230103	16.35	8720	-29.01	20230113	5320	16.35	20230103	8720	-29.01	20230113	5320	16.35	20230103	6.64	N	003010	500	63 억		325023	N	N	1	N	00	N
89	20230717	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	110	2	1.81	75742290	12263	6.67	6170	6200	6170	7910	4270	6090	6176.50	2.56	0	970	6303	6196	6123	6016	5943	6160	5980	64	1820	500	4380	10	1	12712747	788	-38.04	0.68	12	0.10	-163.00	9146.00	8720	20230113	-28.90	5320	20230103	16.54	8720	-28.90	20230113	5320	16.54	20230103	8720	-28.90	20230113	5320	16.54	20230103	6.64	N	003010	500	63 억		325023	N	N	1	N	00	N
90	20230714	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	6090	-100	5	-1.62	1115145880	182865	166.13	6220	6230	6050	8040	4340	6190	6098.22	2.88	0	-39732	6336	6262	6226	6152	6116	6245	6135	64	1850	500	4450	10	1	12712747	774	-37.36	0.67	12	1.44	-163.00	9146.00	8720	20230113	-30.16	5320	20230103	14.47	8720	-30.16	20230113	5320	14.47	20230103	8720	-30.16	20230113	5320	14.47	20230103	6.72	N	003010	500	63 억		365682	N	N	1	N	00	N
91	20230714	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	6090	-100	5	-1.62	1020894080	167350	152.04	6220	6230	6050	8040	4340	6190	6100.35	2.88	0	-38952	6336	6262	6226	6152	6116	6245	6135	64	1850	500	4450	10	1	12712747	774	-37.36	0.67	12	1.32	-163.00	9146.00	8720	20230113	-30.16	5320	20230103	14.47	8720	-30.16	20230113	5320	14.47	20230103	8720	-30.16	20230113	5320	14.47	20230103	6.72	N	003010	500	63 억		365682	N	N	41	N	00	N
92	20230714	140135	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-110	5	-1.78	921876530	151036	137.22	6220	6230	6050	8040	4340	6190	6103.69	2.88	0	-37017	6336	6262	6226	6152	6116	6245	6135	64	1850	500	4450	10	1	12712747	773	-37.30	0.66	12	1.19	-163.00	9146.00	8720	20230113	-30.28	5320	20230103	14.29	8720	-30.28	20230113	5320	14.29	20230103	8720	-30.28	20230113	5320	14.29	20230103	6.72	N	003010	500	63 억		365682	N	N	41	N	00	N
93	20230714	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	-80	5	-1.29	817144470	133818	121.57	6220	6230	6050	8040	4340	6190	6106.39	2.88	0	-36385	6336	6262	6226	6152	6116	6245	6135	64	1850	500	4450	10	1	12712747	777	-37.48	0.67	12	1.05	-163.00	9146.00	8720	20230113	-29.93	5320	20230103	14.85	8720	-29.93	20230113	5320	14.85	20230103	8720	-29.93	20230113	5320	14.85	20230103	6.72	N	003010	500	63 억		365682	N	N	41	N	00	N
94	20230714	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	-70	5	-1.13	773952120	126735	115.14	6220	6230	6050	8040	4340	6190	6106.85	2.88	0	-33117	6336	6262	6226	6152	6116	6245	6135	64	1850	500	4450	10	1	12712747	778	-37.55	0.67	12	1.00	-163.00	9146.00	8720	20230113	-29.82	5320	20230103	15.04	8720	-29.82	20230113	5320	15.04	20230103	8720	-29.82	20230113	5320	15.04	20230103	6.72	N	003010	500	63 억		365682	N	N	41	N	00	N
95	20230714	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	-80	5	-1.29	699690780	114543	104.06	6220	6230	6050	8040	4340	6190	6108.54	2.88	0	-29152	6336	6262	6226	6152	6116	6245	6135	64	1850	500	4450	10	1	12712747	777	-37.48	0.67	12	0.90	-163.00	9146.00	8720	20230113	-29.93	5320	20230103	14.85	8720	-29.93	20230113	5320	14.85	20230103	8720	-29.93	20230113	5320	14.85	20230103	6.72	N	003010	500	63 억		365682	N	N	41	N	00	N
96	20230714	100137	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-110	5	-1.78	541300640	88442	80.35	6220	6230	6050	8040	4340	6190	6120.40	2.88	0	-26291	6336	6262	6226	6152	6116	6245	6135	64	1850	500	4450	10	1	12712747	773	-37.30	0.66	12	0.70	-163.00	9146.00	8720	20230113	-30.28	5320	20230103	14.29	8720	-30.28	20230113	5320	14.29	20230103	8720	-30.28	20230113	5320	14.29	20230103	6.72	N	003010	500	63 억		365682	N	N	41	N	00	N
97	20230714	090137	57	100.00	KOSPI		유통업	N	N	N	N		N	6230	40	2	0.65	41218640	6651	6.04	6220	6230	6160	8040	4340	6190	6197.36	2.88	0	-300	6336	6262	6226	6152	6116	6245	6135	64	1850	500	4450	10	1	12712747	792	-38.22	0.68	12	0.05	-163.00	9146.00	8720	20230113	-28.56	5320	20230103	17.11	8720	-28.56	20230113	5320	17.11	20230103	8720	-28.56	20230113	5320	17.11	20230103	6.72	N	003010	500	63 억		365682	N	N	41	N	00	N
98	20230713	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	6190	-50	5	-0.80	673532660	108035	64.76	6280	6300	6190	8110	4370	6240	6235.02	3.00	0	-14465	6433	6336	6243	6146	6053	6385	6195	64	1870	500	4490	10	1	12712747	787	-37.98	0.68	12	0.85	-163.00	9146.00	8720	20230113	-29.01	5320	20230103	16.35	8720	-29.01	20230113	5320	16.35	20230103	8720	-29.01	20230113	5320	16.35	20230103	6.70	N	003010	500	63 억		381941	N	N	41	N	00	N
99	20230713	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	-40	5	-0.64	551586390	88364	52.97	6280	6300	6200	8110	4370	6240	6242.21	3.00	0	-8485	6433	6336	6243	6146	6053	6385	6195	64	1870	500	4490	10	1	12712747	788	-38.04	0.68	12	0.70	-163.00	9146.00	8720	20230113	-28.90	5320	20230103	16.54	8720	-28.90	20230113	5320	16.54	20230103	8720	-28.90	20230113	5320	16.54	20230103	6.70	N	003010	500	63 억		381941	N	N	1	N	00	N
100	20230713	140135	57	100.00	KOSPI		유통업	N	N	N	N		N	6220	-20	5	-0.32	473200850	75746	45.41	6280	6300	6210	8110	4370	6240	6247.21	3.00	0	-7278	6433	6336	6243	6146	6053	6385	6195	64	1870	500	4490	10	1	12712747	791	-38.16	0.68	12	0.60	-163.00	9146.00	8720	20230113	-28.67	5320	20230103	16.92	8720	-28.67	20230113	5320	16.92	20230103	8720	-28.67	20230113	5320	16.92	20230103	6.70	N	003010	500	63 억		381941	N	N	1	N	00	N
101	20230713	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	6230	-10	5	-0.16	423742780	67798	40.64	6280	6300	6210	8110	4370	6240	6250.08	3.00	0	-3960	6433	6336	6243	6146	6053	6385	6195	64	1870	500	4490	10	1	12712747	792	-38.22	0.68	12	0.53	-163.00	9146.00	8720	20230113	-28.56	5320	20230103	17.11	8720	-28.56	20230113	5320	17.11	20230103	8720	-28.56	20230113	5320	17.11	20230103	6.70	N	003010	500	63 억		381941	N	N	1	N	00	N
102	20230713	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	6210	-30	5	-0.48	385496040	61649	36.96	6280	6300	6210	8110	4370	6240	6253.08	3.00	0	-2973	6433	6336	6243	6146	6053	6385	6195	64	1870	500	4490	10	1	12712747	789	-38.10	0.68	12	0.48	-163.00	9146.00	8720	20230113	-28.78	5320	20230103	16.73	8720	-28.78	20230113	5320	16.73	20230103	8720	-28.78	20230113	5320	16.73	20230103	6.70	N	003010	500	63 억		381941	N	N	1	N	00	N
103	20230713	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	6240	0	3	0.00	263276070	42025	25.19	6280	6300	6210	8110	4370	6240	6264.75	3.00	0	-2011	6433	6336	6243	6146	6053	6385	6195	64	1870	500	4490	10	1	12712747	793	-38.28	0.68	12	0.33	-163.00	9146.00	8720	20230113	-28.44	5320	20230103	17.29	8720	-28.44	20230113	5320	17.29	20230103	8720	-28.44	20230113	5320	17.29	20230103	6.70	N	003010	500	63 억		381941	N	N	1	N	00	N
104	20230713	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	10	2	0.16	186181620	29687	17.80	6280	6300	6210	8110	4370	6240	6271.49	3.00	0	-5222	6433	6336	6243	6146	6053	6385	6195	64	1870	500	4490	10	1	12712747	795	-38.34	0.68	12	0.23	-163.00	9146.00	8720	20230113	-28.33	5320	20230103	17.48	8720	-28.33	20230113	5320	17.48	20230103	8720	-28.33	20230113	5320	17.48	20230103	6.70	N	003010	500	63 억		381941	N	N	1	N	00	N
105	20230713	090130	57	100.00	KOSPI		유통업	N	N	N	N		N	6270	30	2	0.48	15785120	2514	1.51	6280	6280	6270	8110	4370	6240	6278.89	3.00	0	-205	6433	6336	6243	6146	6053	6385	6195	64	1870	500	4490	10	1	12712747	797	-38.47	0.69	12	0.02	-163.00	9146.00	8720	20230113	-28.10	5320	20230103	17.86	8720	-28.10	20230113	5320	17.86	20230103	8720	-28.10	20230113	5320	17.86	20230103	6.70	N	003010	500	63 억		381941	N	N	1	N	00	N
106	20230712	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	6240	30	2	0.48	1035176850	165158	148.06	6230	6340	6150	8070	4350	6210	6267.81	2.63	0	46139	6330	6270	6210	6150	6090	6300	6180	64	1860	500	4470	10	1	12712747	793	-38.28	0.68	12	1.30	-163.00	9146.00	8720	20230113	-28.44	5320	20230103	17.29	8720	-28.44	20230113	5320	17.29	20230103	8720	-28.44	20230113	5320	17.29	20230103	6.85	N	003010	500	63 억		334150	N	N	1	N	00	N
107	20230712	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	-10	5	-0.16	1006763670	160583	143.96	6230	6340	6150	8070	4350	6210	6269.43	2.63	0	44909	6330	6270	6210	6150	6090	6300	6180	64	1860	500	4470	10	1	12712747	788	-38.04	0.68	12	1.26	-163.00	9146.00	8720	20230113	-28.90	5320	20230103	16.54	8720	-28.90	20230113	5320	16.54	20230103	8720	-28.90	20230113	5320	16.54	20230103	6.85	N	003010	500	63 억		334150	N	N	18	N	00	N
108	20230712	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	40	2	0.64	871623050	138852	124.48	6230	6340	6150	8070	4350	6210	6277.35	2.63	0	38665	6330	6270	6210	6150	6090	6300	6180	64	1860	500	4470	10	1	12712747	795	-38.34	0.68	12	1.09	-163.00	9146.00	8720	20230113	-28.33	5320	20230103	17.48	8720	-28.33	20230113	5320	17.48	20230103	8720	-28.33	20230113	5320	17.48	20230103	6.85	N	003010	500	63 억		334150	N	N	18	N	00	N
109	20230712	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	6290	80	2	1.29	786047840	125175	112.21	6230	6340	6150	8070	4350	6210	6279.59	2.63	0	39658	6330	6270	6210	6150	6090	6300	6180	64	1860	500	4470	10	1	12712747	800	-38.59	0.69	12	0.98	-163.00	9146.00	8720	20230113	-27.87	5320	20230103	18.23	8720	-27.87	20230113	5320	18.23	20230103	8720	-27.87	20230113	5320	18.23	20230103	6.85	N	003010	500	63 억		334150	N	N	18	N	00	N
110	20230712	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	6290	80	2	1.29	681736870	108632	97.38	6230	6340	6150	8070	4350	6210	6275.65	2.63	0	38058	6330	6270	6210	6150	6090	6300	6180	64	1860	500	4470	10	1	12712747	800	-38.59	0.69	12	0.85	-163.00	9146.00	8720	20230113	-27.87	5320	20230103	18.23	8720	-27.87	20230113	5320	18.23	20230103	8720	-27.87	20230113	5320	18.23	20230103	6.85	N	003010	500	63 억		334150	N	N	18	N	00	N
111	20230712	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	6320	110	2	1.77	543315950	86670	77.70	6230	6340	6150	8070	4350	6210	6268.79	2.63	0	32285	6330	6270	6210	6150	6090	6300	6180	64	1860	500	4470	10	1	12712747	803	-38.77	0.69	12	0.68	-163.00	9146.00	8720	20230113	-27.52	5320	20230103	18.80	8720	-27.52	20230113	5320	18.80	20230103	8720	-27.52	20230113	5320	18.80	20230103	6.85	N	003010	500	63 억		334150	N	N	18	N	00	N
112	20230712	100135	57	100.00	KOSPI		유통업	N	N	N	N		N	6270	60	2	0.97	359036990	57416	51.47	6230	6300	6150	8070	4350	6210	6253.26	2.63	0	26772	6330	6270	6210	6150	6090	6300	6180	64	1860	500	4470	10	1	12712747	797	-38.47	0.69	12	0.45	-163.00	9146.00	8720	20230113	-28.10	5320	20230103	17.86	8720	-28.10	20230113	5320	17.86	20230103	8720	-28.10	20230113	5320	17.86	20230103	6.85	N	003010	500	63 억		334150	N	N	18	N	00	N
113	20230712	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	6190	-20	5	-0.32	14006370	2252	2.02	6230	6230	6190	8070	4350	6210	6219.52	2.63	0	-1049	6330	6270	6210	6150	6090	6300	6180	64	1860	500	4470	10	1	12712747	787	-37.98	0.68	12	0.02	-163.00	9146.00	8720	20230113	-29.01	5320	20230103	16.35	8720	-29.01	20230113	5320	16.35	20230103	8720	-29.01	20230113	5320	16.35	20230103	6.85	N	003010	500	63 억		334150	N	N	18	N	00	N
114	20230711	160134	57	100.00	KOSPI		유통업	N	N	N	N		N	6210	10	2	0.16	682165010	110241	62.96	6180	6270	6150	8060	4340	6200	6187.93	2.55	0	11037	6426	6312	6186	6072	5946	6370	6130	64	1860	500	4460	10	1	12712747	789	-38.10	0.68	12	0.87	-163.00	9146.00	8830	20220708	-29.67	5320	20230103	16.73	8720	-28.78	20230113	5320	16.73	20230103	8720	-28.78	20230113	5320	16.73	20230103	6.89	N	003010	500	63 억		324710	N	N	18	N	00	N
115	20230711	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	-20	5	-0.32	642480950	103846	59.31	6180	6270	6150	8060	4340	6200	6186.86	2.55	0	9830	6426	6312	6186	6072	5946	6370	6130	64	1860	500	4460	10	1	12712747	786	-37.91	0.68	12	0.82	-163.00	9146.00	8830	20220708	-30.01	5320	20230103	16.17	8720	-29.13	20230113	5320	16.17	20230103	8720	-29.13	20230113	5320	16.17	20230103	6.89	N	003010	500	63 억		324710	N	N	0	N	00	N
116	20230711	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	-40	5	-0.65	542244390	87647	50.06	6180	6270	6150	8060	4340	6200	6186.69	2.55	0	5987	6426	6312	6186	6072	5946	6370	6130	64	1860	500	4460	10	1	12712747	783	-37.79	0.67	12	0.69	-163.00	9146.00	8830	20220708	-30.24	5320	20230103	15.79	8720	-29.36	20230113	5320	15.79	20230103	8720	-29.36	20230113	5320	15.79	20230103	6.89	N	003010	500	63 억		324710	N	N	0	N	00	N
117	20230711	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	6170	-30	5	-0.48	460339670	74344	42.46	6180	6270	6160	8060	4340	6200	6192.02	2.55	0	6152	6426	6312	6186	6072	5946	6370	6130	64	1860	500	4460	10	1	12712747	784	-37.85	0.67	12	0.58	-163.00	9146.00	8830	20220708	-30.12	5320	20230103	15.98	8720	-29.24	20230113	5320	15.98	20230103	8720	-29.24	20230113	5320	15.98	20230103	6.89	N	003010	500	63 억		324710	N	N	0	N	00	N
118	20230711	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	6170	-30	5	-0.48	401357550	64787	37.00	6180	6270	6160	8060	4340	6200	6195.03	2.55	0	6327	6426	6312	6186	6072	5946	6370	6130	64	1860	500	4460	10	1	12712747	784	-37.85	0.67	12	0.51	-163.00	9146.00	8830	20220708	-30.12	5320	20230103	15.98	8720	-29.24	20230113	5320	15.98	20230103	8720	-29.24	20230113	5320	15.98	20230103	6.89	N	003010	500	63 억		324710	N	N	0	N	00	N
119	20230711	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	6190	-10	5	-0.16	361070650	58268	33.28	6180	6270	6160	8060	4340	6200	6196.72	2.55	0	6340	6426	6312	6186	6072	5946	6370	6130	64	1860	500	4460	10	1	12712747	787	-37.98	0.68	12	0.46	-163.00	9146.00	8830	20220708	-29.90	5320	20230103	16.35	8720	-29.01	20230113	5320	16.35	20230103	8720	-29.01	20230113	5320	16.35	20230103	6.89	N	003010	500	63 억		324710	N	N	0	N	00	N
120	20230711	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	-20	5	-0.32	281681190	45432	25.95	6180	6270	6160	8060	4340	6200	6200.06	2.55	0	9069	6426	6312	6186	6072	5946	6370	6130	64	1860	500	4460	10	1	12712747	786	-37.91	0.68	12	0.36	-163.00	9146.00	8830	20220708	-30.01	5320	20230103	16.17	8720	-29.13	20230113	5320	16.17	20230103	8720	-29.13	20230113	5320	16.17	20230103	6.89	N	003010	500	63 억		324710	N	N	0	N	00	N
121	20230711	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	6260	60	2	0.97	58001230	9358	5.34	6180	6270	6180	8060	4340	6200	6198.04	2.55	0	2615	6426	6312	6186	6072	5946	6370	6130	64	1860	500	4460	10	1	12712747	796	-38.40	0.68	12	0.07	-163.00	9146.00	8830	20220708	-29.11	5320	20230103	17.67	8720	-28.21	20230113	5320	17.67	20230103	8720	-28.21	20230113	5320	17.67	20230103	6.89	N	003010	500	63 억		324710	N	N	0	N	00	N
122	20230710	160134	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	100	2	1.64	1068025840	171764	141.37	6100	6300	6060	7930	4270	6100	6218.10	2.19	0	39060	6220	6160	6070	6010	5920	6190	6040	64	1830	500	4390	10	1	12712747	788	-38.04	0.68	12	1.35	-163.00	9146.00	8830	20220708	-29.78	5320	20230103	16.54	8720	-28.90	20230113	5320	16.54	20230103	8720	-28.90	20230113	5320	16.54	20230103	7.02	N	003010	500	63 억		278521	N	N	0	N	00	N
123	20230710	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	100	2	1.64	1010774240	162515	133.76	6100	6300	6060	7930	4270	6100	6219.67	2.19	0	38805	6220	6160	6070	6010	5920	6190	6040	64	1830	500	4390	10	1	12712747	788	-38.04	0.68	12	1.28	-163.00	9146.00	8830	20220708	-29.78	5320	20230103	16.54	8720	-28.90	20230113	5320	16.54	20230103	8720	-28.90	20230113	5320	16.54	20230103	7.02	N	003010	500	63 억		278521	N	N	0	N	00	N
124	20230710	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	150	2	2.46	840202980	135107	111.20	6100	6300	6060	7930	4270	6100	6218.91	2.19	0	42317	6220	6160	6070	6010	5920	6190	6040	64	1830	500	4390	10	1	12712747	795	-38.34	0.68	12	1.06	-163.00	9146.00	8830	20220708	-29.22	5320	20230103	17.48	8720	-28.33	20230113	5320	17.48	20230103	8720	-28.33	20230113	5320	17.48	20230103	7.02	N	003010	500	63 억		278521	N	N	0	N	00	N
125	20230710	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	6240	140	2	2.30	797584660	128277	105.58	6100	6300	6060	7930	4270	6100	6217.79	2.19	0	39609	6220	6160	6070	6010	5920	6190	6040	64	1830	500	4390	10	1	12712747	793	-38.28	0.68	12	1.01	-163.00	9146.00	8830	20220708	-29.33	5320	20230103	17.29	8720	-28.44	20230113	5320	17.29	20230103	8720	-28.44	20230113	5320	17.29	20230103	7.02	N	003010	500	63 억		278521	N	N	0	N	00	N
126	20230710	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	6270	170	2	2.79	540210580	87209	71.78	6100	6270	6060	7930	4270	6100	6194.57	2.19	0	21454	6220	6160	6070	6010	5920	6190	6040	64	1830	500	4390	10	1	12712747	797	-38.47	0.69	12	0.69	-163.00	9146.00	8830	20220708	-28.99	5320	20230103	17.86	8720	-28.10	20230113	5320	17.86	20230103	8720	-28.10	20230113	5320	17.86	20230103	7.02	N	003010	500	63 억		278521	N	N	0	N	00	N
127	20230710	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	150	2	2.46	390210060	63191	52.01	6100	6260	6060	7930	4270	6100	6175.24	2.19	0	12056	6220	6160	6070	6010	5920	6190	6040	64	1830	500	4390	10	1	12712747	795	-38.34	0.68	12	0.50	-163.00	9146.00	8830	20220708	-29.22	5320	20230103	17.48	8720	-28.33	20230113	5320	17.48	20230103	8720	-28.33	20230113	5320	17.48	20230103	7.02	N	003010	500	63 억		278521	N	N	0	N	00	N
128	20230710	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	6190	90	2	1.48	257003350	41742	34.35	6100	6220	6060	7930	4270	6100	6157.12	2.19	0	8291	6220	6160	6070	6010	5920	6190	6040	64	1830	500	4390	10	1	12712747	787	-37.98	0.68	12	0.33	-163.00	9146.00	8830	20220708	-29.90	5320	20230103	16.35	8720	-29.01	20230113	5320	16.35	20230103	8720	-29.01	20230113	5320	16.35	20230103	7.02	N	003010	500	63 억		278521	N	N	0	N	00	N
129	20230710	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	10	2	0.16	7369810	1208	0.99	6100	6110	6100	7930	4270	6100	6100.93	2.19	0	-128	6220	6160	6070	6010	5920	6190	6040	64	1830	500	4390	10	1	12712747	777	-37.48	0.67	12	0.01	-163.00	9146.00	8830	20220708	-30.80	5320	20230103	14.85	8720	-29.93	20230113	5320	14.85	20230103	8720	-29.93	20230113	5320	14.85	20230103	7.02	N	003010	500	63 억		278521	N	N	0	N	00	N
130	20230707	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	80	2	1.33	724799740	119958	58.72	6020	6130	5980	7820	4220	6020	6042.10	2.38	0	-25238	6306	6162	6086	5942	5866	6125	5905	64	1800	500	4330	10	1	12712747	775	-37.42	0.67	12	0.94	-163.00	9146.00	8860	20220706	-31.15	5320	20230103	14.66	8720	-30.05	20230113	5320	14.66	20230103	8830	-30.92	20220708	5320	14.66	20230103	6.88	N	003010	500	63 억		302761	N	N	9	N	00	N
131	20230707	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	6090	70	2	1.16	633504430	104977	51.39	6020	6130	5980	7820	4220	6020	6034.74	2.38	0	-25396	6306	6162	6086	5942	5866	6125	5905	64	1800	500	4330	10	1	12712747	774	-37.36	0.67	12	0.83	-163.00	9146.00	8860	20220706	-31.26	5320	20230103	14.47	8720	-30.16	20230113	5320	14.47	20230103	8830	-31.03	20220708	5320	14.47	20230103	6.88	N	003010	500	63 억		302761	N	N	9	N	00	N
132	20230707	140135	57	100.00	KOSPI		유통업	N	N	N	N		N	6090	70	2	1.16	561192920	93094	45.57	6020	6130	5980	7820	4220	6020	6028.27	2.38	0	-25694	6306	6162	6086	5942	5866	6125	5905	64	1800	500	4330	10	1	12712747	774	-37.36	0.67	12	0.73	-163.00	9146.00	8860	20220706	-31.26	5320	20230103	14.47	8720	-30.16	20230113	5320	14.47	20230103	8830	-31.03	20220708	5320	14.47	20230103	6.88	N	003010	500	63 억		302761	N	N	9	N	00	N
133	20230707	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	6050	30	2	0.50	438750200	72982	35.72	6020	6090	5980	7820	4220	6020	6011.73	2.38	0	-21198	6306	6162	6086	5942	5866	6125	5905	64	1800	500	4330	10	1	12712747	769	-37.12	0.66	12	0.57	-163.00	9146.00	8860	20220706	-31.72	5320	20230103	13.72	8720	-30.62	20230113	5320	13.72	20230103	8830	-31.48	20220708	5320	13.72	20230103	6.88	N	003010	500	63 억		302761	N	N	9	N	00	N
134	20230707	120133	57	100.00	KOSPI		유통업	N	N	N	N		N	6010	-10	5	-0.17	393988450	65551	32.09	6020	6090	5980	7820	4220	6020	6010.37	2.38	0	-22002	6306	6162	6086	5942	5866	6125	5905	64	1800	500	4330	10	1	12712747	764	-36.87	0.66	12	0.52	-163.00	9146.00	8860	20220706	-32.17	5320	20230103	12.97	8720	-31.08	20230113	5320	12.97	20230103	8830	-31.94	20220708	5320	12.97	20230103	6.88	N	003010	500	63 억		302761	N	N	9	N	00	N
135	20230707	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	6020	0	3	0.00	326453800	54306	26.58	6020	6090	5980	7820	4220	6020	6011.33	2.38	0	-20545	6306	6162	6086	5942	5866	6125	5905	64	1800	500	4330	10	1	12712747	765	-36.93	0.66	12	0.43	-163.00	9146.00	8860	20220706	-32.05	5320	20230103	13.16	8720	-30.96	20230113	5320	13.16	20230103	8830	-31.82	20220708	5320	13.16	20230103	6.88	N	003010	500	63 억		302761	N	N	9	N	00	N
136	20230707	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	6000	-20	5	-0.33	170438190	28300	13.85	6020	6090	5990	7820	4220	6020	6022.58	2.38	0	-8068	6306	6162	6086	5942	5866	6125	5905	64	1800	500	4330	10	1	12712747	763	-36.81	0.66	12	0.22	-163.00	9146.00	8860	20220706	-32.28	5320	20230103	12.78	8720	-31.19	20230113	5320	12.78	20230103	8830	-32.05	20220708	5320	12.78	20230103	6.88	N	003010	500	63 억		302761	N	N	9	N	00	N
137	20230707	090133	57	100.00	KOSPI		유통업	N	N	N	N		N	6020	0	3	0.00	22394400	3720	1.82	6020	6020	6020	7820	4220	6020	6020.00	2.38	0	-331	6306	6162	6086	5942	5866	6125	5905	64	1800	500	4330	10	1	12712747	765	-36.93	0.66	12	0.03	-163.00	9146.00	8860	20220706	-32.05	5320	20230103	13.16	8720	-30.96	20230113	5320	13.16	20230103	8830	-31.82	20220708	5320	13.16	20230103	6.88	N	003010	500	63 억		302761	N	N	9	N	00	N
138	20230706	160132	57	100.00	KOSPI		유통업	N	N	N	N		N	6020	-200	5	-3.22	1221981010	201380	153.28	6220	6230	6010	8080	4360	6220	6068.11	2.94	0	-70630	6393	6306	6263	6176	6133	6285	6155	64	1860	500	4470	10	1	12712747	765	-36.93	0.66	12	1.58	-163.00	9146.00	9360	20220705	-35.68	5320	20230103	13.16	8720	-30.96	20230113	5320	13.16	20230103	8860	-32.05	20220706	5320	13.16	20230103	6.94	N	003010	500	63 억		373443	N	N	9	N	00	N
139	20230706	150134	57	100.00	KOSPI		유통업	N	N	N	N		N	6020	-200	5	-3.22	1141346320	187989	143.09	6220	6230	6020	8080	4360	6220	6071.35	2.94	0	-66559	6393	6306	6263	6176	6133	6285	6155	64	1860	500	4470	10	1	12712747	765	-36.93	0.66	12	1.48	-163.00	9146.00	9360	20220705	-35.68	5320	20230103	13.16	8720	-30.96	20230113	5320	13.16	20230103	8860	-32.05	20220706	5320	13.16	20230103	6.94	N	003010	500	63 억		373443	N	N	0	N	00	N
140	20230706	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	6040	-180	5	-2.89	1019569860	167810	127.73	6220	6230	6020	8080	4360	6220	6075.74	2.94	0	-59589	6393	6306	6263	6176	6133	6285	6155	64	1860	500	4470	10	1	12712747	768	-37.06	0.66	12	1.32	-163.00	9146.00	9360	20220705	-35.47	5320	20230103	13.53	8720	-30.73	20230113	5320	13.53	20230103	8860	-31.83	20220706	5320	13.53	20230103	6.94	N	003010	500	63 억		373443	N	N	0	N	00	N
141	20230706	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	6040	-180	5	-2.89	871821190	143306	109.08	6220	6230	6020	8080	4360	6220	6083.63	2.94	0	-50085	6393	6306	6263	6176	6133	6285	6155	64	1860	500	4470	10	1	12712747	768	-37.06	0.66	12	1.13	-163.00	9146.00	9360	20220705	-35.47	5320	20230103	13.53	8720	-30.73	20230113	5320	13.53	20230103	8860	-31.83	20220706	5320	13.53	20230103	6.94	N	003010	500	63 억		373443	N	N	0	N	00	N
142	20230706	120133	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-160	5	-2.57	671353100	110147	83.84	6220	6230	6020	8080	4360	6220	6095.06	2.94	0	-37017	6393	6306	6263	6176	6133	6285	6155	64	1860	500	4470	10	1	12712747	770	-37.18	0.66	12	0.87	-163.00	9146.00	9360	20220705	-35.26	5320	20230103	13.91	8720	-30.50	20230113	5320	13.91	20230103	8860	-31.60	20220706	5320	13.91	20230103	6.94	N	003010	500	63 억		373443	N	N	0	N	00	N
143	20230706	110133	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-120	5	-1.93	534411910	87602	66.68	6220	6230	6020	8080	4360	6220	6100.45	2.94	0	-36882	6393	6306	6263	6176	6133	6285	6155	64	1860	500	4470	10	1	12712747	775	-37.42	0.67	12	0.69	-163.00	9146.00	9360	20220705	-34.83	5320	20230103	14.66	8720	-30.05	20230113	5320	14.66	20230103	8860	-31.15	20220706	5320	14.66	20230103	6.94	N	003010	500	63 억		373443	N	N	0	N	00	N
144	20230706	100133	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-120	5	-1.93	432405880	70861	53.94	6220	6230	6020	8080	4360	6220	6102.17	2.94	0	-30327	6393	6306	6263	6176	6133	6285	6155	64	1860	500	4470	10	1	12712747	775	-37.42	0.67	12	0.56	-163.00	9146.00	9360	20220705	-34.83	5320	20230103	14.66	8720	-30.05	20230113	5320	14.66	20230103	8860	-31.15	20220706	5320	14.66	20230103	6.94	N	003010	500	63 억		373443	N	N	0	N	00	N
145	20230706	090133	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	-40	5	-0.64	24112960	3891	2.96	6220	6230	6180	8080	4360	6220	6197.11	2.94	0	-1461	6393	6306	6263	6176	6133	6285	6155	64	1860	500	4470	10	1	12712747	786	-37.91	0.68	12	0.03	-163.00	9146.00	9360	20220705	-33.97	5320	20230103	16.17	8720	-29.13	20230113	5320	16.17	20230103	8860	-30.25	20220706	5320	16.17	20230103	6.94	N	003010	500	63 억		373443	N	N	0	N	00	N
146	20230705	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	6220	-110	5	-1.74	814415840	130271	159.84	6330	6350	6220	8220	4440	6330	6251.74	3.29	0	-40318	6483	6406	6323	6246	6163	6445	6285	64	1890	500	4550	10	1	12712747	791	-38.16	0.68	12	1.02	-163.00	9146.00	9630	20220704	-35.41	5320	20230103	16.92	8720	-28.67	20230113	5320	16.92	20230103	9360	-33.55	20220705	5320	16.92	20230103	7.07	N	003010	500	63 억		418152	N	N	0	N	00	N
147	20230705	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	6230	-100	5	-1.58	694353200	110990	136.18	6330	6350	6220	8220	4440	6330	6256.00	3.29	0	-38379	6483	6406	6323	6246	6163	6445	6285	64	1890	500	4550	10	1	12712747	792	-38.22	0.68	12	0.87	-163.00	9146.00	9630	20220704	-35.31	5320	20230103	17.11	8720	-28.56	20230113	5320	17.11	20230103	9360	-33.44	20220705	5320	17.11	20230103	7.07	N	003010	500	63 억		418152	N	N	0	N	00	N
148	20230705	140132	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	-80	5	-1.26	594853690	95024	116.59	6330	6350	6220	8220	4440	6330	6260.04	3.29	0	-31051	6483	6406	6323	6246	6163	6445	6285	64	1890	500	4550	10	1	12712747	795	-38.34	0.68	12	0.75	-163.00	9146.00	9630	20220704	-35.10	5320	20230103	17.48	8720	-28.33	20230113	5320	17.48	20230103	9360	-33.23	20220705	5320	17.48	20230103	7.07	N	003010	500	63 억		418152	N	N	0	N	00	N
149	20230705	130131	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	-80	5	-1.26	523739480	83639	102.62	6330	6350	6220	8220	4440	6330	6261.91	3.29	0	-23814	6483	6406	6323	6246	6163	6445	6285	64	1890	500	4550	10	1	12712747	795	-38.34	0.68	12	0.66	-163.00	9146.00	9630	20220704	-35.10	5320	20230103	17.48	8720	-28.33	20230113	5320	17.48	20230103	9360	-33.23	20220705	5320	17.48	20230103	7.07	N	003010	500	63 억		418152	N	N	0	N	00	N
150	20230705	120132	57	100.00	KOSPI		유통업	N	N	N	N		N	6240	-90	5	-1.42	480641970	76724	94.14	6330	6350	6220	8220	4440	6330	6264.56	3.29	0	-22584	6483	6406	6323	6246	6163	6445	6285	64	1890	500	4550	10	1	12712747	793	-38.28	0.68	12	0.60	-163.00	9146.00	9630	20220704	-35.20	5320	20230103	17.29	8720	-28.44	20230113	5320	17.29	20230103	9360	-33.33	20220705	5320	17.29	20230103	7.07	N	003010	500	63 억		418152	N	N	0	N	00	N
151	20230705	110133	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	-80	5	-1.26	383950880	61209	75.10	6330	6350	6220	8220	4440	6330	6272.78	3.29	0	-13500	6483	6406	6323	6246	6163	6445	6285	64	1890	500	4550	10	1	12712747	795	-38.34	0.68	12	0.48	-163.00	9146.00	9630	20220704	-35.10	5320	20230103	17.48	8720	-28.33	20230113	5320	17.48	20230103	9360	-33.23	20220705	5320	17.48	20230103	7.07	N	003010	500	63 억		418152	N	N	0	N	00	N
152	20230705	100133	57	100.00	KOSPI		유통업	N	N	N	N		N	6300	-30	5	-0.47	185196770	29380	36.05	6330	6350	6270	8220	4440	6330	6303.50	3.29	0	5374	6483	6406	6323	6246	6163	6445	6285	64	1890	500	4550	10	1	12712747	801	-38.65	0.69	12	0.23	-163.00	9146.00	9630	20220704	-34.58	5320	20230103	18.42	8720	-27.75	20230113	5320	18.42	20230103	9360	-32.69	20220705	5320	18.42	20230103	7.07	N	003010	500	63 억		418152	N	N	0	N	00	N
153	20230705	090132	57	100.00	KOSPI		유통업	N	N	N	N		N	6280	-50	5	-0.79	27066810	4284	5.26	6330	6330	6270	8220	4440	6330	6318.12	3.29	0	-100	6483	6406	6323	6246	6163	6445	6285	64	1890	500	4550	10	1	12712747	798	-38.53	0.69	12	0.03	-163.00	9146.00	9630	20220704	-34.79	5320	20230103	18.05	8720	-27.98	20230113	5320	18.05	20230103	9360	-32.91	20220705	5320	18.05	20230103	7.07	N	003010	500	63 억		418152	N	N	0	N	00	N
154	20230704	160132	57	100.00	KOSPI		유통업	N	N	N	N		N	6330	20	2	0.32	506521590	80274	84.88	6320	6400	6240	8200	4420	6310	6309.90	3.38	0	-11533	6463	6386	6343	6266	6223	6425	6305	64	1890	500	4540	10	1	12712747	805	-38.83	0.69	12	0.63	-163.00	9146.00	9630	20220704	-34.27	5320	20230103	18.98	8720	-27.41	20230113	5320	18.98	20230103	9630	-34.27	20220704	5320	18.98	20230103	7.07	N	003010	500	63 억		430098	N	N	1	N	00	N
155	20230704	150132	57	100.00	KOSPI		유통업	N	N	N	N		N	6320	10	2	0.16	491181320	77848	82.32	6320	6400	6240	8200	4420	6310	6309.49	3.38	0	-11158	6463	6386	6343	6266	6223	6425	6305	64	1890	500	4540	10	1	12712747	803	-38.77	0.69	12	0.61	-163.00	9146.00	9630	20220704	-34.37	5320	20230103	18.80	8720	-27.52	20230113	5320	18.80	20230103	9630	-34.37	20220704	5320	18.80	20230103	7.07	N	003010	500	63 억		430098	N	N	1	N	00	N
156	20230704	140132	57	100.00	KOSPI		유통업	N	N	N	N		N	6300	-10	5	-0.16	446934220	70841	74.91	6320	6400	6240	8200	4420	6310	6308.98	3.38	0	-8986	6463	6386	6343	6266	6223	6425	6305	64	1890	500	4540	10	1	12712747	801	-38.65	0.69	12	0.56	-163.00	9146.00	9630	20220704	-34.58	5320	20230103	18.42	8720	-27.75	20230113	5320	18.42	20230103	9630	-34.58	20220704	5320	18.42	20230103	7.07	N	003010	500	63 억		430098	N	N	1	N	00	N
157	20230704	130131	57	100.00	KOSPI		유통업	N	N	N	N		N	6300	-10	5	-0.16	422718970	67001	70.85	6320	6400	6240	8200	4420	6310	6309.14	3.38	0	-10140	6463	6386	6343	6266	6223	6425	6305	64	1890	500	4540	10	1	12712747	801	-38.65	0.69	12	0.53	-163.00	9146.00	9630	20220704	-34.58	5320	20230103	18.42	8720	-27.75	20230113	5320	18.42	20230103	9630	-34.58	20220704	5320	18.42	20230103	7.07	N	003010	500	63 억		430098	N	N	1	N	00	N
158	20230704	120132	57	100.00	KOSPI		유통업	N	N	N	N		N	6310	0	3	0.00	390923200	61952	65.51	6320	6400	6240	8200	4420	6310	6310.10	3.38	0	-9853	6463	6386	6343	6266	6223	6425	6305	64	1890	500	4540	10	1	12712747	802	-38.71	0.69	12	0.49	-163.00	9146.00	9630	20220704	-34.48	5320	20230103	18.61	8720	-27.64	20230113	5320	18.61	20230103	9630	-34.48	20220704	5320	18.61	20230103	7.07	N	003010	500	63 억		430098	N	N	1	N	00	N
159	20230704	110131	57	100.00	KOSPI		유통업	N	N	N	N		N	6290	-20	5	-0.32	353447150	56003	59.22	6320	6400	6240	8200	4420	6310	6311.22	3.38	0	-9812	6463	6386	6343	6266	6223	6425	6305	64	1890	500	4540	10	1	12712747	800	-38.59	0.69	12	0.44	-163.00	9146.00	9630	20220704	-34.68	5320	20230103	18.23	8720	-27.87	20230113	5320	18.23	20230103	9630	-34.68	20220704	5320	18.23	20230103	7.07	N	003010	500	63 억		430098	N	N	1	N	00	N
160	20230704	100131	57	100.00	KOSPI		유통업	N	N	N	N		N	6280	-30	5	-0.48	217380510	34292	36.26	6320	6400	6270	8200	4420	6310	6339.10	3.38	0	-3709	6463	6386	6343	6266	6223	6425	6305	64	1890	500	4540	10	1	12712747	798	-38.53	0.69	12	0.27	-163.00	9146.00	9630	20220704	-34.79	5320	20230103	18.05	8720	-27.98	20230113	5320	18.05	20230103	9630	-34.79	20220704	5320	18.05	20230103	7.07	N	003010	500	63 억		430098	N	N	1	N	00	N
161	20230704	090131	57	100.00	KOSPI		유통업	N	N	N	N		N	6350	40	2	0.63	9856710	1556	1.65	6320	6350	6320	8200	4420	6310	6334.65	3.38	0	-839	6463	6386	6343	6266	6223	6425	6305	64	1890	500	4540	10	1	12712747	807	-38.96	0.69	12	0.01	-163.00	9146.00	9630	20220704	-34.06	5320	20230103	19.36	8720	-27.18	20230113	5320	19.36	20230103	9630	-34.06	20220704	5320	19.36	20230103	7.07	N	003010	500	63 억		430098	N	N	1	N	00	N
162	20230703	160131	57	100.00	KOSPI		유통업	N	N	N	N		N	6310	10	2	0.16	583411330	91732	118.52	6300	6420	6300	8190	4410	6300	6360.06	3.09	0	37291	6440	6370	6270	6200	6100	6405	6235	64	1890	500	4530	10	1	12712747	802	-38.71	0.69	12	0.72	-163.00	9146.00	9630	20220704	-34.48	5320	20230103	18.61	8720	-27.64	20230113	5320	18.61	20230103	9630	-34.48	20220704	5320	18.61	20230103	7.05	N	003010	500	63 억		392977	N	N	1	N	00	N
163	20230703	150131	57	100.00	KOSPI		유통업	N	N	N	N		N	6320	20	2	0.32	520525870	81774	105.66	6300	6420	6300	8190	4410	6300	6365.42	3.09	0	34911	6440	6370	6270	6200	6100	6405	6235	64	1890	500	4530	10	1	12712747	803	-38.77	0.69	12	0.64	-163.00	9146.00	9630	20220704	-34.37	5320	20230103	18.80	8720	-27.52	20230113	5320	18.80	20230103	9630	-34.37	20220704	5320	18.80	20230103	7.05	N	003010	500	63 억		392977	N	N	0	N	00	N
164	20230703	140131	57	100.00	KOSPI		유통업	N	N	N	N		N	6330	30	2	0.48	473073400	74278	95.97	6300	6420	6300	8190	4410	6300	6368.96	3.09	0	34481	6440	6370	6270	6200	6100	6405	6235	64	1890	500	4530	10	1	12712747	805	-38.83	0.69	12	0.58	-163.00	9146.00	9630	20220704	-34.27	5320	20230103	18.98	8720	-27.41	20230113	5320	18.98	20230103	9630	-34.27	20220704	5320	18.98	20230103	7.05	N	003010	500	63 억		392977	N	N	0	N	00	N
165	20230703	130131	57	100.00	KOSPI		유통업	N	N	N	N		N	6360	60	2	0.95	423810530	66507	85.93	6300	6420	6300	8190	4410	6300	6372.42	3.09	0	33188	6440	6370	6270	6200	6100	6405	6235	64	1890	500	4530	10	1	12712747	809	-39.02	0.70	12	0.52	-163.00	9146.00	9630	20220704	-33.96	5320	20230103	19.55	8720	-27.06	20230113	5320	19.55	20230103	9630	-33.96	20220704	5320	19.55	20230103	7.05	N	003010	500	63 억		392977	N	N	0	N	00	N
166	20230703	120130	57	100.00	KOSPI		유통업	N	N	N	N		N	6360	60	2	0.95	387553280	60802	78.56	6300	6420	6300	8190	4410	6300	6374.02	3.09	0	32052	6440	6370	6270	6200	6100	6405	6235	64	1890	500	4530	10	1	12712747	809	-39.02	0.70	12	0.48	-163.00	9146.00	9630	20220704	-33.96	5320	20230103	19.55	8720	-27.06	20230113	5320	19.55	20230103	9630	-33.96	20220704	5320	19.55	20230103	7.05	N	003010	500	63 억		392977	N	N	0	N	00	N
167	20230703	110131	57	100.00	KOSPI		유통업	N	N	N	N		N	6370	70	2	1.11	336391110	52764	68.17	6300	6420	6300	8190	4410	6300	6375.39	3.09	0	30581	6440	6370	6270	6200	6100	6405	6235	64	1890	500	4530	10	1	12712747	810	-39.08	0.70	12	0.42	-163.00	9146.00	9630	20220704	-33.85	5320	20230103	19.74	8720	-26.95	20230113	5320	19.74	20230103	9630	-33.85	20220704	5320	19.74	20230103	7.05	N	003010	500	63 억		392977	N	N	0	N	00	N
168	20230703	100131	57	100.00	KOSPI		유통업	N	N	N	N		N	6420	120	2	1.90	292993810	45968	59.39	6300	6420	6300	8190	4410	6300	6373.86	3.09	0	29069	6440	6370	6270	6200	6100	6405	6235	64	1890	500	4530	10	1	12712747	816	-39.39	0.70	12	0.36	-163.00	9146.00	9630	20220704	-33.33	5320	20230103	20.68	8720	-26.38	20230113	5320	20.68	20230103	9630	-33.33	20220704	5320	20.68	20230103	7.05	N	003010	500	63 억		392977	N	N	0	N	00	N
169	20230703	090131	57	100.00	KOSPI		유통업	N	N	N	N		N	6330	30	2	0.48	24627060	3908	5.05	6300	6350	6300	8190	4410	6300	6301.70	3.09	0	778	6440	6370	6270	6200	6100	6405	6235	64	1890	500	4530	10	1	12712747	805	-38.83	0.69	12	0.03	-163.00	9146.00	9630	20220704	-34.27	5320	20230103	18.98	8720	-27.41	20230113	5320	18.98	20230103	9630	-34.27	20220704	5320	18.98	20230103	7.05	N	003010	500	63 억		392977	N	N	0	N	00	N