KissMeData/007110/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	160223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1184	5	2	0.42	155702679	131580	81.23	1177	1196	1175	1532	826	1179	1183.33	1.72	0	5494	1205	1191	1170	1156	1135	1199	1164	387	353	500	820	1	1	77456610	917	39.47	1.65	12	0.17	30.00	718.00	1655	20220812	-28.46	981	20230103	20.69	1450	-18.34	20230213	981	20.69	20230103	1655	-28.46	20220812	981	20.69	20230103	2.83	N	007110	500	387 억		1331059	N	N	14	N	00	N
3	20230731	150224	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1188	9	2	0.76	143526800	121306	74.88	1177	1196	1175	1532	826	1179	1183.18	1.72	0	6558	1205	1191	1170	1156	1135	1199	1164	387	353	500	820	1	1	77456610	920	39.60	1.65	12	0.16	30.00	718.00	1655	20220812	-28.22	981	20230103	21.10	1450	-18.07	20230213	981	21.10	20230103	1655	-28.22	20220812	981	21.10	20230103	2.83	N	007110	500	387 억		1331059	N	N	42	N	00	N
4	20230731	140224	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1188	9	2	0.76	136556368	115425	71.25	1177	1196	1175	1532	826	1179	1183.07	1.72	0	9196	1205	1191	1170	1156	1135	1199	1164	387	353	500	820	1	1	77456610	920	39.60	1.65	12	0.15	30.00	718.00	1655	20220812	-28.22	981	20230103	21.10	1450	-18.07	20230213	981	21.10	20230103	1655	-28.22	20220812	981	21.10	20230103	2.83	N	007110	500	387 억		1331059	N	N	42	N	00	N
5	20230731	130223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1187	8	2	0.68	117538518	99377	61.35	1177	1196	1175	1532	826	1179	1182.75	1.72	0	11303	1205	1191	1170	1156	1135	1199	1164	387	353	500	820	1	1	77456610	919	39.57	1.65	12	0.13	30.00	718.00	1655	20220812	-28.28	981	20230103	21.00	1450	-18.14	20230213	981	21.00	20230103	1655	-28.28	20220812	981	21.00	20230103	2.83	N	007110	500	387 억		1331059	N	N	42	N	00	N
6	20230731	120226	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1194	15	2	1.27	107872355	91229	56.32	1177	1196	1175	1532	826	1179	1182.43	1.72	0	10983	1205	1191	1170	1156	1135	1199	1164	387	353	500	820	1	1	77456610	925	39.80	1.66	12	0.12	30.00	718.00	1655	20220812	-27.85	981	20230103	21.71	1450	-17.66	20230213	981	21.71	20230103	1655	-27.85	20220812	981	21.71	20230103	2.83	N	007110	500	387 억		1331059	N	N	42	N	00	N
7	20230731	110225	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1191	12	2	1.02	93557460	79231	48.91	1177	1192	1175	1532	826	1179	1180.82	1.72	0	14417	1205	1191	1170	1156	1135	1199	1164	387	353	500	820	1	1	77456610	923	39.70	1.66	12	0.10	30.00	718.00	1655	20220812	-28.04	981	20230103	21.41	1450	-17.86	20230213	981	21.41	20230103	1655	-28.04	20220812	981	21.41	20230103	2.83	N	007110	500	387 억		1331059	N	N	42	N	00	N
8	20230731	100225	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1182	3	2	0.25	59911190	50841	31.39	1177	1186	1175	1532	826	1179	1178.40	1.72	0	9179	1205	1191	1170	1156	1135	1199	1164	387	353	500	820	1	1	77456610	916	39.40	1.65	12	0.07	30.00	718.00	1655	20220812	-28.58	981	20230103	20.49	1450	-18.48	20230213	981	20.49	20230103	1655	-28.58	20220812	981	20.49	20230103	2.83	N	007110	500	387 억		1331059	N	N	42	N	00	N
9	20230731	090223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1177	-2	5	-0.17	11833558	10054	6.21	1177	1177	1177	1532	826	1179	1177.00	1.72	0	267	1205	1191	1170	1156	1135	1199	1164	387	353	500	820	1	1	77456610	912	39.23	1.64	12	0.01	30.00	718.00	1655	20220812	-28.88	981	20230103	19.98	1450	-18.83	20230213	981	19.98	20230103	1655	-28.88	20220812	981	19.98	20230103	2.83	N	007110	500	387 억		1331059	N	N	42	N	00	N
10	20230728	160223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1179	23	2	1.99	189015614	161331	54.47	1154	1184	1149	1502	810	1156	1171.49	1.72	0	-1256	1206	1180	1148	1122	1090	1194	1136	387	346	500	800	1	1	77456610	913	39.30	1.64	12	0.21	30.00	718.00	1655	20220812	-28.76	981	20230103	20.18	1450	-18.69	20230213	981	20.18	20230103	1655	-28.76	20220812	981	20.18	20230103	2.91	N	007110	500	387 억		1329188	N	N	42	N	00	N
11	20230728	150222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1181	25	2	2.16	177500438	151572	51.18	1154	1184	1149	1502	810	1156	1171.06	1.72	0	-785	1206	1180	1148	1122	1090	1194	1136	387	346	500	800	1	1	77456610	915	39.37	1.64	12	0.20	30.00	718.00	1655	20220812	-28.64	981	20230103	20.39	1450	-18.55	20230213	981	20.39	20230103	1655	-28.64	20220812	981	20.39	20230103	2.91	N	007110	500	387 억		1329188	N	N	3	N	00	N
12	20230728	140223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1183	27	2	2.34	161894227	138358	46.71	1154	1183	1149	1502	810	1156	1170.11	1.72	0	2962	1206	1180	1148	1122	1090	1194	1136	387	346	500	800	1	1	77456610	916	39.43	1.65	12	0.18	30.00	718.00	1655	20220812	-28.52	981	20230103	20.59	1450	-18.41	20230213	981	20.59	20230103	1655	-28.52	20220812	981	20.59	20230103	2.91	N	007110	500	387 억		1329188	N	N	3	N	00	N
13	20230728	130223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1178	22	2	1.90	129398214	110761	37.40	1154	1182	1149	1502	810	1156	1168.27	1.72	0	4511	1206	1180	1148	1122	1090	1194	1136	387	346	500	800	1	1	77456610	912	39.27	1.64	12	0.14	30.00	718.00	1655	20220812	-28.82	981	20230103	20.08	1450	-18.76	20230213	981	20.08	20230103	1655	-28.82	20220812	981	20.08	20230103	2.91	N	007110	500	387 억		1329188	N	N	3	N	00	N
14	20230728	120223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1179	23	2	1.99	98770573	84791	28.63	1154	1181	1149	1502	810	1156	1164.87	1.72	0	9219	1206	1180	1148	1122	1090	1194	1136	387	346	500	800	1	1	77456610	913	39.30	1.64	12	0.11	30.00	718.00	1655	20220812	-28.76	981	20230103	20.18	1450	-18.69	20230213	981	20.18	20230103	1655	-28.76	20220812	981	20.18	20230103	2.91	N	007110	500	387 억		1329188	N	N	3	N	00	N
15	20230728	110224	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1174	18	2	1.56	79815155	68696	23.19	1154	1179	1149	1502	810	1156	1161.86	1.72	0	5214	1206	1180	1148	1122	1090	1194	1136	387	346	500	800	1	1	77456610	909	39.13	1.64	12	0.09	30.00	718.00	1655	20220812	-29.06	981	20230103	19.67	1450	-19.03	20230213	981	19.67	20230103	1655	-29.06	20220812	981	19.67	20230103	2.91	N	007110	500	387 억		1329188	N	N	3	N	00	N
16	20230728	100222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1158	2	2	0.17	40751362	35254	11.90	1154	1168	1149	1502	810	1156	1155.94	1.72	0	-7919	1206	1180	1148	1122	1090	1194	1136	387	346	500	800	1	1	77456610	897	38.60	1.61	12	0.05	30.00	718.00	1655	20220812	-30.03	981	20230103	18.04	1450	-20.14	20230213	981	18.04	20230103	1655	-30.03	20220812	981	18.04	20230103	2.91	N	007110	500	387 억		1329188	N	N	3	N	00	N
17	20230728	090224	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1158	2	2	0.17	5246661	4545	1.53	1154	1168	1154	1502	810	1156	1154.38	1.72	0	-313	1206	1180	1148	1122	1090	1194	1136	387	346	500	800	1	1	77456610	897	38.60	1.61	12	0.01	30.00	718.00	1655	20220812	-30.03	981	20230103	18.04	1450	-20.14	20230213	981	18.04	20230103	1655	-30.03	20220812	981	18.04	20230103	2.91	N	007110	500	387 억		1329188	N	N	3	N	00	N
18	20230727	160223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1156	32	2	2.85	336922916	293877	33.26	1118	1174	1116	1461	787	1124	1146.55	1.71	-179051	2613	1250	1186	1149	1085	1048	1168	1067	387	337	500	780	1	1	77456610	895	38.53	1.61	12	0.38	30.00	718.00	1655	20220812	-30.15	981	20230103	17.84	1450	-20.28	20230213	981	17.84	20230103	1655	-30.15	20220812	981	17.84	20230103	2.88	N	007110	500	387 억		1322545	N	N	3	N	00	N
19	20230727	150221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1156	32	2	2.85	322000512	280946	31.80	1118	1174	1116	1461	787	1124	1146.24	1.71	-179051	4006	1250	1186	1149	1085	1048	1168	1067	387	337	500	780	1	1	77456610	895	38.53	1.61	12	0.36	30.00	718.00	1655	20220812	-30.15	981	20230103	17.84	1450	-20.28	20230213	981	17.84	20230103	1655	-30.15	20220812	981	17.84	20230103	2.88	N	007110	500	387 억		1322545	N	N	0	N	00	N
20	20230727	140222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1157	33	2	2.94	271616609	237217	26.85	1118	1174	1116	1461	787	1124	1145.14	1.71	-179051	16561	1250	1186	1149	1085	1048	1168	1067	387	337	500	780	1	1	77456610	896	38.57	1.61	12	0.31	30.00	718.00	1655	20220812	-30.09	981	20230103	17.94	1450	-20.21	20230213	981	17.94	20230103	1655	-30.09	20220812	981	17.94	20230103	2.88	N	007110	500	387 억		1322545	N	N	0	N	00	N
21	20230727	130222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1158	34	2	3.02	237819753	207888	23.53	1118	1174	1116	1461	787	1124	1144.12	1.71	-179051	8390	1250	1186	1149	1085	1048	1168	1067	387	337	500	780	1	1	77456610	897	38.60	1.61	12	0.27	30.00	718.00	1655	20220812	-30.03	981	20230103	18.04	1450	-20.14	20230213	981	18.04	20230103	1655	-30.03	20220812	981	18.04	20230103	2.88	N	007110	500	387 억		1322545	N	N	0	N	00	N
22	20230727	120223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1155	31	2	2.76	208955271	182843	20.69	1118	1174	1116	1461	787	1124	1142.96	1.71	-179051	19868	1250	1186	1149	1085	1048	1168	1067	387	337	500	780	1	1	77456610	895	38.50	1.61	12	0.24	30.00	718.00	1655	20220812	-30.21	981	20230103	17.74	1450	-20.34	20230213	981	17.74	20230103	1655	-30.21	20220812	981	17.74	20230103	2.88	N	007110	500	387 억		1322545	N	N	0	N	00	N
23	20230727	110222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1167	43	2	3.83	193883692	169849	19.22	1118	1174	1116	1461	787	1124	1141.66	1.71	-179051	23085	1250	1186	1149	1085	1048	1168	1067	387	337	500	780	1	1	77456610	904	38.90	1.63	12	0.22	30.00	718.00	1655	20220812	-29.49	981	20230103	18.96	1450	-19.52	20230213	981	18.96	20230103	1655	-29.49	20220812	981	18.96	20230103	2.88	N	007110	500	387 억		1322545	N	N	0	N	00	N
24	20230727	100222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1155	31	2	2.76	144167789	127030	14.38	1118	1163	1116	1461	787	1124	1135.04	1.71	-179051	11065	1250	1186	1149	1085	1048	1168	1067	387	337	500	780	1	1	77456610	895	38.50	1.61	12	0.16	30.00	718.00	1655	20220812	-30.21	981	20230103	17.74	1450	-20.34	20230213	981	17.74	20230103	1655	-30.21	20220812	981	17.74	20230103	2.88	N	007110	500	387 억		1322545	N	N	0	N	00	N
25	20230727	090223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1136	12	2	1.07	44929463	40169	4.55	1118	1136	1116	1461	787	1124	1118.31	1.71	-179051	10393	1250	1186	1149	1085	1048	1168	1067	387	337	500	780	1	1	77456610	880	37.87	1.58	12	0.05	30.00	718.00	1655	20220812	-31.36	981	20230103	15.80	1450	-21.66	20230213	981	15.80	20230103	1655	-31.36	20220812	981	15.80	20230103	2.88	N	007110	500	387 억		1322545	N	N	0	N	00	N
26	20230726	160221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1124	-85	5	-7.03	1016026747	880955	129.74	1209	1213	1112	1571	847	1209	1153.35	1.94	0	-188176	1285	1246	1226	1187	1167	1237	1178	387	362	500	840	1	1	77456610	871	37.47	1.57	12	1.14	30.00	718.00	1655	20220812	-32.08	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1655	-32.08	20220812	981	14.58	20230103	2.83	N	007110	500	387 억		1501596	N	N	0	N	00	N
27	20230726	150223	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1126	-83	5	-6.87	966312658	836818	123.24	1209	1213	1112	1571	847	1209	1154.75	1.94	0	-171906	1285	1246	1226	1187	1167	1237	1178	387	362	500	840	1	1	77456610	872	37.53	1.57	12	1.08	30.00	718.00	1655	20220812	-31.96	981	20230103	14.78	1450	-22.34	20230213	981	14.78	20230103	1655	-31.96	20220812	981	14.78	20230103	2.83	N	007110	500	387 억		1501596	N	N	0	N	00	N
28	20230726	140222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1120	-89	5	-7.36	930411013	804838	118.53	1209	1213	1112	1571	847	1209	1156.02	1.94	0	-170027	1285	1246	1226	1187	1167	1237	1178	387	362	500	840	1	1	77456610	868	37.33	1.56	12	1.04	30.00	718.00	1655	20220812	-32.33	981	20230103	14.17	1450	-22.76	20230213	981	14.17	20230103	1655	-32.33	20220812	981	14.17	20230103	2.83	N	007110	500	387 억		1501596	N	N	0	N	00	N
29	20230726	130220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1129	-80	5	-6.62	827030295	712763	104.97	1209	1213	1129	1571	847	1209	1160.32	1.94	0	-148320	1285	1246	1226	1187	1167	1237	1178	387	362	500	840	1	1	77456610	874	37.63	1.57	12	0.92	30.00	718.00	1655	20220812	-31.78	981	20230103	15.09	1450	-22.14	20230213	981	15.09	20230103	1655	-31.78	20220812	981	15.09	20230103	2.83	N	007110	500	387 억		1501596	N	N	0	N	00	N
30	20230726	120221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1134	-75	5	-6.20	709366609	608897	89.67	1209	1213	1131	1571	847	1209	1165.00	1.94	0	-68990	1285	1246	1226	1187	1167	1237	1178	387	362	500	840	1	1	77456610	878	37.80	1.58	12	0.79	30.00	718.00	1655	20220812	-31.48	981	20230103	15.60	1450	-21.79	20230213	981	15.60	20230103	1655	-31.48	20220812	981	15.60	20230103	2.83	N	007110	500	387 억		1501596	N	N	0	N	00	N
31	20230726	110221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1142	-67	5	-5.54	649302248	556101	81.90	1209	1213	1131	1571	847	1209	1167.60	1.94	0	-64868	1285	1246	1226	1187	1167	1237	1178	387	362	500	840	1	1	77456610	885	38.07	1.59	12	0.72	30.00	718.00	1655	20220812	-31.00	981	20230103	16.41	1450	-21.24	20230213	981	16.41	20230103	1655	-31.00	20220812	981	16.41	20230103	2.83	N	007110	500	387 억		1501596	N	N	0	N	00	N
32	20230726	100222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1161	-48	5	-3.97	408587188	346214	50.99	1209	1213	1151	1571	847	1209	1180.16	1.94	0	-28254	1285	1246	1226	1187	1167	1237	1178	387	362	500	840	1	1	77456610	899	38.70	1.62	12	0.45	30.00	718.00	1655	20220812	-29.85	981	20230103	18.35	1450	-19.93	20230213	981	18.35	20230103	1655	-29.85	20220812	981	18.35	20230103	2.83	N	007110	500	387 억		1501596	N	N	0	N	00	N
33	20230726	090221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1205	-4	5	-0.33	17491234	14487	2.13	1209	1213	1205	1571	847	1209	1207.37	1.94	0	-8592	1285	1246	1226	1187	1167	1237	1178	387	362	500	840	1	1	77456610	933	40.17	1.68	12	0.02	30.00	718.00	1655	20220812	-27.19	981	20230103	22.83	1450	-16.90	20230213	981	22.83	20230103	1655	-27.19	20220812	981	22.83	20230103	2.83	N	007110	500	387 억		1501596	N	N	0	N	00	N
34	20230725	160220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1209	-46	5	-3.67	829100556	675768	84.82	1255	1265	1206	1631	879	1255	1227.03	2.17	0	-175115	1325	1289	1267	1231	1209	1279	1221	387	376	500	870	1	1	77456610	936	40.30	1.68	12	0.87	30.00	718.00	1655	20220812	-26.95	981	20230103	23.24	1450	-16.62	20230213	981	23.24	20230103	1655	-26.95	20220812	981	23.24	20230103	2.79	N	007110	500	387 억		1677366	N	N	0	N	00	N
35	20230725	150218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1214	-41	5	-3.27	757231763	616409	77.37	1255	1265	1206	1631	879	1255	1228.46	2.17	0	-154271	1325	1289	1267	1231	1209	1279	1221	387	376	500	870	1	1	77456610	940	40.47	1.69	12	0.80	30.00	718.00	1655	20220812	-26.65	981	20230103	23.75	1450	-16.28	20230213	981	23.75	20230103	1655	-26.65	20220812	981	23.75	20230103	2.79	N	007110	500	387 억		1677366	N	N	0	N	00	N
36	20230725	140220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1210	-45	5	-3.59	681832888	554116	69.55	1255	1265	1206	1631	879	1255	1230.49	2.17	0	-139741	1325	1289	1267	1231	1209	1279	1221	387	376	500	870	1	1	77456610	937	40.33	1.69	12	0.72	30.00	718.00	1655	20220812	-26.89	981	20230103	23.34	1450	-16.55	20230213	981	23.34	20230103	1655	-26.89	20220812	981	23.34	20230103	2.79	N	007110	500	387 억		1677366	N	N	0	N	00	N
37	20230725	130220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1213	-42	5	-3.35	591568667	479552	60.19	1255	1265	1212	1631	879	1255	1233.59	2.17	0	-107763	1325	1289	1267	1231	1209	1279	1221	387	376	500	870	1	1	77456610	940	40.43	1.69	12	0.62	30.00	718.00	1655	20220812	-26.71	981	20230103	23.65	1450	-16.34	20230213	981	23.65	20230103	1655	-26.71	20220812	981	23.65	20230103	2.79	N	007110	500	387 억		1677366	N	N	0	N	00	N
38	20230725	120220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1223	-32	5	-2.55	455821430	368034	46.20	1255	1265	1221	1631	879	1255	1238.53	2.17	0	-96428	1325	1289	1267	1231	1209	1279	1221	387	376	500	870	1	1	77456610	947	40.77	1.70	12	0.48	30.00	718.00	1655	20220812	-26.10	981	20230103	24.67	1450	-15.66	20230213	981	24.67	20230103	1655	-26.10	20220812	981	24.67	20230103	2.79	N	007110	500	387 억		1677366	N	N	0	N	00	N
39	20230725	110220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1232	-23	5	-1.83	299111078	240541	30.19	1255	1265	1231	1631	879	1255	1243.49	2.17	0	-73751	1325	1289	1267	1231	1209	1279	1221	387	376	500	870	1	1	77456610	954	41.07	1.72	12	0.31	30.00	718.00	1655	20220812	-25.56	981	20230103	25.59	1450	-15.03	20230213	981	25.59	20230103	1655	-25.56	20220812	981	25.59	20230103	2.79	N	007110	500	387 억		1677366	N	N	0	N	00	N
40	20230725	100220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1253	-2	5	-0.16	136588583	109353	13.73	1255	1265	1241	1631	879	1255	1249.06	2.17	0	-37305	1325	1289	1267	1231	1209	1279	1221	387	376	500	870	1	1	77456610	971	41.77	1.75	12	0.14	30.00	718.00	1655	20220812	-24.29	981	20230103	27.73	1450	-13.59	20230213	981	27.73	20230103	1655	-24.29	20220812	981	27.73	20230103	2.79	N	007110	500	387 억		1677366	N	N	0	N	00	N
41	20230725	090220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1265	10	2	0.80	10063419	8006	1.00	1255	1265	1255	1631	879	1255	1256.98	2.17	0	20	1325	1289	1267	1231	1209	1279	1221	387	376	500	870	1	1	77456610	980	42.17	1.76	12	0.01	30.00	718.00	1655	20220812	-23.56	981	20230103	28.95	1450	-12.76	20230213	981	28.95	20230103	1655	-23.56	20220812	981	28.95	20230103	2.79	N	007110	500	387 억		1677366	N	N	0	N	00	N
42	20230724	160220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1255	-49	5	-3.76	1002917595	794871	250.64	1298	1303	1245	1695	913	1304	1261.73	2.54	0	-276358	1330	1316	1298	1284	1266	1308	1276	387	391	500	910	1	1	77456610	972	41.83	1.75	12	1.03	30.00	718.00	1655	20220812	-24.17	981	20230103	27.93	1450	-13.45	20230213	981	27.93	20230103	1655	-24.17	20220812	981	27.93	20230103	2.85	N	007110	500	387 억		1966027	N	N	0	N	00	N
43	20230724	150219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1252	-52	5	-3.99	931953515	738046	232.72	1298	1303	1245	1695	913	1304	1262.73	2.54	0	-268528	1330	1316	1298	1284	1266	1308	1276	387	391	500	910	1	1	77456610	970	41.73	1.74	12	0.95	30.00	718.00	1655	20220812	-24.35	981	20230103	27.62	1450	-13.66	20230213	981	27.62	20230103	1655	-24.35	20220812	981	27.62	20230103	2.85	N	007110	500	387 억		1966027	N	N	0	N	00	N
44	20230724	140217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1252	-52	5	-3.99	855357310	676806	213.41	1298	1303	1245	1695	913	1304	1263.81	2.54	0	-258990	1330	1316	1298	1284	1266	1308	1276	387	391	500	910	1	1	77456610	970	41.73	1.74	12	0.87	30.00	718.00	1655	20220812	-24.35	981	20230103	27.62	1450	-13.66	20230213	981	27.62	20230103	1655	-24.35	20220812	981	27.62	20230103	2.85	N	007110	500	387 억		1966027	N	N	0	N	00	N
45	20230724	130220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1252	-52	5	-3.99	736788586	581911	183.49	1298	1303	1251	1695	913	1304	1266.15	2.54	0	-198798	1330	1316	1298	1284	1266	1308	1276	387	391	500	910	1	1	77456610	970	41.73	1.74	12	0.75	30.00	718.00	1655	20220812	-24.35	981	20230103	27.62	1450	-13.66	20230213	981	27.62	20230103	1655	-24.35	20220812	981	27.62	20230103	2.85	N	007110	500	387 억		1966027	N	N	0	N	00	N
46	20230724	120219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1253	-51	5	-3.91	650513314	513048	161.77	1298	1303	1251	1695	913	1304	1267.93	2.54	0	-185493	1330	1316	1298	1284	1266	1308	1276	387	391	500	910	1	1	77456610	971	41.77	1.75	12	0.66	30.00	718.00	1655	20220812	-24.29	981	20230103	27.73	1450	-13.59	20230213	981	27.73	20230103	1655	-24.29	20220812	981	27.73	20230103	2.85	N	007110	500	387 억		1966027	N	N	0	N	00	N
47	20230724	110220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1264	-40	5	-3.07	533966336	420463	132.58	1298	1303	1259	1695	913	1304	1269.94	2.54	0	-158300	1330	1316	1298	1284	1266	1308	1276	387	391	500	910	1	1	77456610	979	42.13	1.76	12	0.54	30.00	718.00	1655	20220812	-23.63	981	20230103	28.85	1450	-12.83	20230213	981	28.85	20230103	1655	-23.63	20220812	981	28.85	20230103	2.85	N	007110	500	387 억		1966027	N	N	0	N	00	N
48	20230724	100217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1270	-34	5	-2.61	315063825	247251	77.96	1298	1303	1266	1695	913	1304	1274.26	2.54	0	-78152	1330	1316	1298	1284	1266	1308	1276	387	391	500	910	1	1	77456610	984	42.33	1.77	12	0.32	30.00	718.00	1655	20220812	-23.26	981	20230103	29.46	1450	-12.41	20230213	981	29.46	20230103	1655	-23.26	20220812	981	29.46	20230103	2.85	N	007110	500	387 억		1966027	N	N	0	N	00	N
49	20230724	090218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1291	-13	5	-1.00	32560452	25122	7.92	1298	1303	1291	1695	913	1304	1296.06	2.54	0	-3857	1330	1316	1298	1284	1266	1308	1276	387	391	500	910	1	1	77456610	1000	43.03	1.80	12	0.03	30.00	718.00	1655	20220812	-21.99	981	20230103	31.60	1450	-10.97	20230213	981	31.60	20230103	1655	-21.99	20220812	981	31.60	20230103	2.85	N	007110	500	387 억		1966027	N	N	0	N	00	N
50	20230721	160218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1304	-6	5	-0.46	408006555	315345	42.05	1310	1312	1280	1703	917	1310	1293.78	2.70	0	-102517	1358	1334	1304	1280	1250	1346	1292	387	393	500	910	1	1	77456610	1010	43.47	1.82	12	0.41	30.00	718.00	1655	20220812	-21.21	981	20230103	32.93	1450	-10.07	20230213	981	32.93	20230103	1655	-21.21	20220812	981	32.93	20230103	2.90	N	007110	500	387 억		2094138	N	N	25	N	00	N
51	20230721	150220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1299	-11	5	-0.84	357920779	276886	36.92	1310	1312	1280	1703	917	1310	1292.66	2.70	0	-95962	1358	1334	1304	1280	1250	1346	1292	387	393	500	910	1	1	77456610	1006	43.30	1.81	12	0.36	30.00	718.00	1655	20220812	-21.51	981	20230103	32.42	1450	-10.41	20230213	981	32.42	20230103	1655	-21.51	20220812	981	32.42	20230103	2.90	N	007110	500	387 억		2094138	N	N	25	N	00	N
52	20230721	140217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1292	-18	5	-1.37	291100142	225370	30.05	1310	1312	1280	1703	917	1310	1291.65	2.70	0	-67820	1358	1334	1304	1280	1250	1346	1292	387	393	500	910	1	1	77456610	1001	43.07	1.80	12	0.29	30.00	718.00	1655	20220812	-21.93	981	20230103	31.70	1450	-10.90	20230213	981	31.70	20230103	1655	-21.93	20220812	981	31.70	20230103	2.90	N	007110	500	387 억		2094138	N	N	25	N	00	N
53	20230721	130217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1290	-20	5	-1.53	246415166	190753	25.43	1310	1312	1280	1703	917	1310	1291.79	2.70	0	-62115	1358	1334	1304	1280	1250	1346	1292	387	393	500	910	1	1	77456610	999	43.00	1.80	12	0.25	30.00	718.00	1655	20220812	-22.05	981	20230103	31.50	1450	-11.03	20230213	981	31.50	20230103	1655	-22.05	20220812	981	31.50	20230103	2.90	N	007110	500	387 억		2094138	N	N	25	N	00	N
54	20230721	120219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1296	-14	5	-1.07	194516761	150571	20.08	1310	1312	1280	1703	917	1310	1291.85	2.70	0	-54340	1358	1334	1304	1280	1250	1346	1292	387	393	500	910	1	1	77456610	1004	43.20	1.81	12	0.19	30.00	718.00	1655	20220812	-21.69	981	20230103	32.11	1450	-10.62	20230213	981	32.11	20230103	1655	-21.69	20220812	981	32.11	20230103	2.90	N	007110	500	387 억		2094138	N	N	25	N	00	N
55	20230721	110218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1291	-19	5	-1.45	159991871	123926	16.52	1310	1312	1280	1703	917	1310	1291.01	2.70	0	-46317	1358	1334	1304	1280	1250	1346	1292	387	393	500	910	1	1	77456610	1000	43.03	1.80	12	0.16	30.00	718.00	1655	20220812	-21.99	981	20230103	31.60	1450	-10.97	20230213	981	31.60	20230103	1655	-21.99	20220812	981	31.60	20230103	2.90	N	007110	500	387 억		2094138	N	N	25	N	00	N
56	20230721	100219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1288	-22	5	-1.68	93860980	72450	9.66	1310	1312	1283	1703	917	1310	1295.51	2.70	0	-32417	1358	1334	1304	1280	1250	1346	1292	387	393	500	910	1	1	77456610	998	42.93	1.79	12	0.09	30.00	718.00	1655	20220812	-22.18	981	20230103	31.29	1450	-11.17	20230213	981	31.29	20230103	1655	-22.18	20220812	981	31.29	20230103	2.90	N	007110	500	387 억		2094138	N	N	25	N	00	N
57	20230721	090218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1308	-2	5	-0.15	4784484	3656	0.49	1310	1312	1306	1703	917	1310	1308.63	2.70	0	-2344	1358	1334	1304	1280	1250	1346	1292	387	393	500	910	1	1	77456610	1013	43.60	1.82	12	0.00	30.00	718.00	1655	20220812	-20.97	981	20230103	33.33	1450	-9.79	20230213	981	33.33	20230103	1655	-20.97	20220812	981	33.33	20230103	2.90	N	007110	500	387 억		2094138	N	N	25	N	00	N
58	20230720	160218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1310	32	2	2.50	975508352	743985	241.89	1278	1328	1274	1661	895	1278	1311.21	2.43	0	194635	1359	1318	1297	1256	1235	1309	1247	387	383	500	890	1	1	77456610	1015	43.67	1.82	12	0.96	30.00	718.00	1655	20220812	-20.85	981	20230103	33.54	1450	-9.66	20230213	981	33.54	20230103	1655	-20.85	20220812	981	33.54	20230103	2.84	N	007110	500	387 억		1880257	N	N	25	N	00	N
59	20230720	150217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1316	38	2	2.97	911004101	694862	225.92	1278	1328	1274	1661	895	1278	1311.08	2.43	0	195102	1359	1318	1297	1256	1235	1309	1247	387	383	500	890	1	1	77456610	1019	43.87	1.83	12	0.90	30.00	718.00	1655	20220812	-20.48	981	20230103	34.15	1450	-9.24	20230213	981	34.15	20230103	1655	-20.48	20220812	981	34.15	20230103	2.84	N	007110	500	387 억		1880257	N	N	26	N	00	N
60	20230720	140216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1317	39	2	3.05	847718197	646743	210.27	1278	1328	1274	1661	895	1278	1310.77	2.43	0	193307	1359	1318	1297	1256	1235	1309	1247	387	383	500	890	1	1	77456610	1020	43.90	1.83	12	0.83	30.00	718.00	1655	20220812	-20.42	981	20230103	34.25	1450	-9.17	20230213	981	34.25	20230103	1655	-20.42	20220812	981	34.25	20230103	2.84	N	007110	500	387 억		1880257	N	N	26	N	00	N
61	20230720	130217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1317	39	2	3.05	777552646	593522	192.97	1278	1328	1274	1661	895	1278	1310.09	2.43	0	176357	1359	1318	1297	1256	1235	1309	1247	387	383	500	890	1	1	77456610	1020	43.90	1.83	12	0.77	30.00	718.00	1655	20220812	-20.42	981	20230103	34.25	1450	-9.17	20230213	981	34.25	20230103	1655	-20.42	20220812	981	34.25	20230103	2.84	N	007110	500	387 억		1880257	N	N	26	N	00	N
62	20230720	120218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1318	40	2	3.13	717853856	548230	178.24	1278	1328	1274	1661	895	1278	1309.43	2.43	0	155704	1359	1318	1297	1256	1235	1309	1247	387	383	500	890	1	1	77456610	1021	43.93	1.84	12	0.71	30.00	718.00	1655	20220812	-20.36	981	20230103	34.35	1450	-9.10	20230213	981	34.35	20230103	1655	-20.36	20220812	981	34.35	20230103	2.84	N	007110	500	387 억		1880257	N	N	26	N	00	N
63	20230720	110217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1313	35	2	2.74	443370934	340255	110.63	1278	1318	1274	1661	895	1278	1303.09	2.43	0	85963	1359	1318	1297	1256	1235	1309	1247	387	383	500	890	1	1	77456610	1017	43.77	1.83	12	0.44	30.00	718.00	1655	20220812	-20.66	981	20230103	33.84	1450	-9.45	20230213	981	33.84	20230103	1655	-20.66	20220812	981	33.84	20230103	2.84	N	007110	500	387 억		1880257	N	N	26	N	00	N
64	20230720	100216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1301	23	2	1.80	259579064	200043	65.04	1278	1316	1274	1661	895	1278	1297.66	2.43	0	28204	1359	1318	1297	1256	1235	1309	1247	387	383	500	890	1	1	77456610	1008	43.37	1.81	12	0.26	30.00	718.00	1655	20220812	-21.39	981	20230103	32.62	1450	-10.28	20230213	981	32.62	20230103	1655	-21.39	20220812	981	32.62	20230103	2.84	N	007110	500	387 억		1880257	N	N	26	N	00	N
65	20230720	090217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1279	1	2	0.08	9583621	7499	2.44	1278	1279	1277	1661	895	1278	1277.99	2.43	0	-1869	1359	1318	1297	1256	1235	1309	1247	387	383	500	890	1	1	77456610	991	42.63	1.78	12	0.01	30.00	718.00	1655	20220812	-22.72	981	20230103	30.38	1450	-11.79	20230213	981	30.38	20230103	1655	-22.72	20220812	981	30.38	20230103	2.84	N	007110	500	387 억		1880257	N	N	26	N	00	N
66	20230719	160221	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1278	-12	5	-0.93	384811330	298534	63.51	1278	1338	1276	1677	903	1290	1289.11	2.51	0	-59559	1352	1321	1299	1268	1246	1310	1257	387	387	500	900	1	1	77456610	990	42.60	1.78	12	0.39	30.00	718.00	1655	20220812	-22.78	981	20230103	30.28	1450	-11.86	20230213	981	30.28	20230103	1655	-22.78	20220812	981	30.28	20230103	2.92	N	007110	500	387 억		1945446	N	N	26	N	00	N
67	20230719	150219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1279	-11	5	-0.85	362984945	281456	59.88	1278	1338	1276	1677	903	1290	1289.67	2.51	0	-59274	1352	1321	1299	1268	1246	1310	1257	387	387	500	900	1	1	77456610	991	42.63	1.78	12	0.36	30.00	718.00	1655	20220812	-22.72	981	20230103	30.38	1450	-11.79	20230213	981	30.38	20230103	1655	-22.72	20220812	981	30.38	20230103	2.92	N	007110	500	387 억		1945446	N	N	94	N	00	N
68	20230719	140220	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1285	-5	5	-0.39	304436109	235645	50.13	1278	1338	1276	1677	903	1290	1291.93	2.51	0	-47448	1352	1321	1299	1268	1246	1310	1257	387	387	500	900	1	1	77456610	995	42.83	1.79	12	0.30	30.00	718.00	1655	20220812	-22.36	981	20230103	30.99	1450	-11.38	20230213	981	30.99	20230103	1655	-22.36	20220812	981	30.99	20230103	2.92	N	007110	500	387 억		1945446	N	N	94	N	00	N
69	20230719	130218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1290	0	3	0.00	251598027	194472	41.37	1278	1338	1276	1677	903	1290	1293.75	2.51	0	-40771	1352	1321	1299	1268	1246	1310	1257	387	387	500	900	1	1	77456610	999	43.00	1.80	12	0.25	30.00	718.00	1655	20220812	-22.05	981	20230103	31.50	1450	-11.03	20230213	981	31.50	20230103	1655	-22.05	20220812	981	31.50	20230103	2.92	N	007110	500	387 억		1945446	N	N	94	N	00	N
70	20230719	120219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1288	-2	5	-0.16	237224907	183350	39.01	1278	1338	1276	1677	903	1290	1293.84	2.51	0	-39385	1352	1321	1299	1268	1246	1310	1257	387	387	500	900	1	1	77456610	998	42.93	1.79	12	0.24	30.00	718.00	1655	20220812	-22.18	981	20230103	31.29	1450	-11.17	20230213	981	31.29	20230103	1655	-22.18	20220812	981	31.29	20230103	2.92	N	007110	500	387 억		1945446	N	N	94	N	00	N
71	20230719	110219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1294	4	2	0.31	224843859	173764	36.97	1278	1338	1276	1677	903	1290	1293.96	2.51	0	-37257	1352	1321	1299	1268	1246	1310	1257	387	387	500	900	1	1	77456610	1002	43.13	1.80	12	0.22	30.00	718.00	1655	20220812	-21.81	981	20230103	31.91	1450	-10.76	20230213	981	31.91	20230103	1655	-21.81	20220812	981	31.91	20230103	2.92	N	007110	500	387 억		1945446	N	N	94	N	00	N
72	20230719	100218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1290	0	3	0.00	204254348	157795	33.57	1278	1338	1276	1677	903	1290	1294.43	2.51	0	-34357	1352	1321	1299	1268	1246	1310	1257	387	387	500	900	1	1	77456610	999	43.00	1.80	12	0.20	30.00	718.00	1655	20220812	-22.05	981	20230103	31.50	1450	-11.03	20230213	981	31.50	20230103	1655	-22.05	20220812	981	31.50	20230103	2.92	N	007110	500	387 억		1945446	N	N	94	N	00	N
73	20230719	090219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1312	22	2	1.71	28584578	21993	4.68	1278	1325	1278	1677	903	1290	1299.71	2.51	0	-277	1352	1321	1299	1268	1246	1310	1257	387	387	500	900	1	1	77456610	1016	43.73	1.83	12	0.03	30.00	718.00	1655	20220812	-20.73	981	20230103	33.74	1450	-9.52	20230213	981	33.74	20230103	1655	-20.73	20220812	981	33.74	20230103	2.92	N	007110	500	387 억		1945446	N	N	94	N	00	N
74	20230718	160219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1290	-40	5	-3.01	607738774	469629	56.94	1330	1330	1277	1729	931	1330	1294.09	2.81	0	-210654	1386	1357	1311	1282	1236	1372	1297	387	399	500	930	1	1	77456610	999	43.00	1.80	12	0.61	30.00	718.00	1655	20220812	-22.05	981	20230103	31.50	1450	-11.03	20230213	981	31.50	20230103	1655	-22.05	20220812	981	31.50	20230103	2.92	N	007110	500	387 억		2180351	N	N	94	N	00	N
75	20230718	150218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1286	-44	5	-3.31	564069067	435710	52.82	1330	1330	1277	1729	931	1330	1294.60	2.81	0	-193611	1386	1357	1311	1282	1236	1372	1297	387	399	500	930	1	1	77456610	996	42.87	1.79	12	0.56	30.00	718.00	1655	20220812	-22.30	981	20230103	31.09	1450	-11.31	20230213	981	31.09	20230103	1655	-22.30	20220812	981	31.09	20230103	2.92	N	007110	500	387 억		2180351	N	N	218	N	00	N
76	20230718	140216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1289	-41	5	-3.08	530128608	409336	49.63	1330	1330	1277	1729	931	1330	1295.09	2.81	0	-191575	1386	1357	1311	1282	1236	1372	1297	387	399	500	930	1	1	77456610	998	42.97	1.80	12	0.53	30.00	718.00	1655	20220812	-22.11	981	20230103	31.40	1450	-11.10	20230213	981	31.40	20230103	1655	-22.11	20220812	981	31.40	20230103	2.92	N	007110	500	387 억		2180351	N	N	218	N	00	N
77	20230718	130218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1277	-53	5	-3.98	495855322	382674	46.39	1330	1330	1277	1729	931	1330	1295.76	2.81	0	-181326	1386	1357	1311	1282	1236	1372	1297	387	399	500	930	1	1	77456610	989	42.57	1.78	12	0.49	30.00	718.00	1655	20220812	-22.84	981	20230103	30.17	1450	-11.93	20230213	981	30.17	20230103	1655	-22.84	20220812	981	30.17	20230103	2.92	N	007110	500	387 억		2180351	N	N	218	N	00	N
78	20230718	120218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1289	-41	5	-3.08	356563057	273931	33.21	1330	1330	1285	1729	931	1330	1301.65	2.81	0	-104112	1386	1357	1311	1282	1236	1372	1297	387	399	500	930	1	1	77456610	998	42.97	1.80	12	0.35	30.00	718.00	1655	20220812	-22.11	981	20230103	31.40	1450	-11.10	20230213	981	31.40	20230103	1655	-22.11	20220812	981	31.40	20230103	2.92	N	007110	500	387 억		2180351	N	N	218	N	00	N
79	20230718	110218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1292	-38	5	-2.86	291110447	223116	27.05	1330	1330	1288	1729	931	1330	1304.75	2.81	0	-78201	1386	1357	1311	1282	1236	1372	1297	387	399	500	930	1	1	77456610	1001	43.07	1.80	12	0.29	30.00	718.00	1655	20220812	-21.93	981	20230103	31.70	1450	-10.90	20230213	981	31.70	20230103	1655	-21.93	20220812	981	31.70	20230103	2.92	N	007110	500	387 억		2180351	N	N	218	N	00	N
80	20230718	100217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1299	-31	5	-2.33	184112317	140334	17.01	1330	1330	1294	1729	931	1330	1311.96	2.81	0	-55305	1386	1357	1311	1282	1236	1372	1297	387	399	500	930	1	1	77456610	1006	43.30	1.81	12	0.18	30.00	718.00	1655	20220812	-21.51	981	20230103	32.42	1450	-10.41	20230213	981	32.42	20230103	1655	-21.51	20220812	981	32.42	20230103	2.92	N	007110	500	387 억		2180351	N	N	218	N	00	N
81	20230718	090216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1328	-2	5	-0.15	22988502	17293	2.10	1330	1330	1326	1729	931	1330	1329.35	2.81	0	-14628	1386	1357	1311	1282	1236	1372	1297	387	399	500	930	1	1	77456610	1029	44.27	1.85	12	0.02	30.00	718.00	1655	20220812	-19.76	981	20230103	35.37	1450	-8.41	20230213	981	35.37	20230103	1655	-19.76	20220812	981	35.37	20230103	2.92	N	007110	500	387 억		2180351	N	N	218	N	00	N
82	20230717	160218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1330	54	2	4.23	1073184303	814960	231.30	1275	1340	1265	1658	894	1276	1316.81	2.59	0	157993	1314	1294	1284	1264	1254	1290	1260	387	382	500	890	1	1	77456610	1030	44.33	1.85	12	1.05	30.00	718.00	1655	20220812	-19.64	981	20230103	35.58	1450	-8.28	20230213	981	35.58	20230103	1655	-19.64	20220812	981	35.58	20230103	2.92	N	007110	500	387 억		2003609	N	N	218	N	00	N
83	20230717	150217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1323	47	2	3.68	993543447	754872	214.24	1275	1340	1265	1658	894	1276	1316.18	2.59	0	166039	1314	1294	1284	1264	1254	1290	1260	387	382	500	890	1	1	77456610	1025	44.10	1.84	12	0.97	30.00	718.00	1655	20220812	-20.06	981	20230103	34.86	1450	-8.76	20230213	981	34.86	20230103	1655	-20.06	20220812	981	34.86	20230103	2.92	N	007110	500	387 억		2003609	N	N	49	N	00	N
84	20230717	140218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1316	40	2	3.13	912055301	693289	196.76	1275	1340	1265	1658	894	1276	1315.55	2.59	0	165759	1314	1294	1284	1264	1254	1290	1260	387	382	500	890	1	1	77456610	1019	43.87	1.83	12	0.90	30.00	718.00	1655	20220812	-20.48	981	20230103	34.15	1450	-9.24	20230213	981	34.15	20230103	1655	-20.48	20220812	981	34.15	20230103	2.92	N	007110	500	387 억		2003609	N	N	49	N	00	N
85	20230717	130216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1323	47	2	3.68	819040260	622928	176.80	1275	1340	1265	1658	894	1276	1314.83	2.59	0	158167	1314	1294	1284	1264	1254	1290	1260	387	382	500	890	1	1	77456610	1025	44.10	1.84	12	0.80	30.00	718.00	1655	20220812	-20.06	981	20230103	34.86	1450	-8.76	20230213	981	34.86	20230103	1655	-20.06	20220812	981	34.86	20230103	2.92	N	007110	500	387 억		2003609	N	N	49	N	00	N
86	20230717	120219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1329	53	2	4.15	643964973	490983	139.35	1275	1340	1265	1658	894	1276	1311.59	2.59	0	119334	1314	1294	1284	1264	1254	1290	1260	387	382	500	890	1	1	77456610	1029	44.30	1.85	12	0.63	30.00	718.00	1655	20220812	-19.70	981	20230103	35.47	1450	-8.34	20230213	981	35.47	20230103	1655	-19.70	20220812	981	35.47	20230103	2.92	N	007110	500	387 억		2003609	N	N	49	N	00	N
87	20230717	110216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1305	29	2	2.27	269448218	208427	59.15	1275	1322	1265	1658	894	1276	1292.77	2.59	0	38851	1314	1294	1284	1264	1254	1290	1260	387	382	500	890	1	1	77456610	1011	43.50	1.82	12	0.27	30.00	718.00	1655	20220812	-21.15	981	20230103	33.03	1450	-10.00	20230213	981	33.03	20230103	1655	-21.15	20220812	981	33.03	20230103	2.92	N	007110	500	387 억		2003609	N	N	49	N	00	N
88	20230717	100217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1283	7	2	0.55	85642576	67403	19.13	1275	1284	1265	1658	894	1276	1270.60	2.59	0	-10283	1314	1294	1284	1264	1254	1290	1260	387	382	500	890	1	1	77456610	994	42.77	1.79	12	0.09	30.00	718.00	1655	20220812	-22.48	981	20230103	30.78	1450	-11.52	20230213	981	30.78	20230103	1655	-22.48	20220812	981	30.78	20230103	2.92	N	007110	500	387 억		2003609	N	N	49	N	00	N
89	20230717	090217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1275	-1	5	-0.08	7286639	5715	1.62	1275	1275	1274	1658	894	1276	1274.99	2.59	0	-59	1314	1294	1284	1264	1254	1290	1260	387	382	500	890	1	1	77456610	988	42.50	1.78	12	0.01	30.00	718.00	1655	20220812	-22.96	981	20230103	29.97	1450	-12.07	20230213	981	29.97	20230103	1655	-22.96	20220812	981	29.97	20230103	2.92	N	007110	500	387 억		2003609	N	N	49	N	00	N
90	20230714	160216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1276	-26	5	-2.00	448578424	350765	166.14	1302	1304	1274	1692	912	1302	1278.86	2.73	0	-100754	1316	1308	1297	1289	1278	1313	1294	387	390	500	910	1	1	77456610	988	42.53	1.78	12	0.45	30.00	718.00	1655	20220812	-22.90	981	20230103	30.07	1450	-12.00	20230213	981	30.07	20230103	1655	-22.90	20220812	981	30.07	20230103	2.92	N	007110	500	387 억		2114022	N	N	49	N	00	N
91	20230714	150217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1277	-25	5	-1.92	394914415	308706	146.22	1302	1304	1274	1692	912	1302	1279.26	2.73	0	-92053	1316	1308	1297	1289	1278	1313	1294	387	390	500	910	1	1	77456610	989	42.57	1.78	12	0.40	30.00	718.00	1655	20220812	-22.84	981	20230103	30.17	1450	-11.93	20230213	981	30.17	20230103	1655	-22.84	20220812	981	30.17	20230103	2.92	N	007110	500	387 억		2114022	N	N	1009	N	00	N
92	20230714	140217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1276	-26	5	-2.00	354914551	277398	131.39	1302	1304	1274	1692	912	1302	1279.44	2.73	0	-74765	1316	1308	1297	1289	1278	1313	1294	387	390	500	910	1	1	77456610	988	42.53	1.78	12	0.36	30.00	718.00	1655	20220812	-22.90	981	20230103	30.07	1450	-12.00	20230213	981	30.07	20230103	1655	-22.90	20220812	981	30.07	20230103	2.92	N	007110	500	387 억		2114022	N	N	1009	N	00	N
93	20230714	130215	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1278	-24	5	-1.84	320915189	250767	118.77	1302	1304	1274	1692	912	1302	1279.73	2.73	0	-68623	1316	1308	1297	1289	1278	1313	1294	387	390	500	910	1	1	77456610	990	42.60	1.78	12	0.32	30.00	718.00	1655	20220812	-22.78	981	20230103	30.28	1450	-11.86	20230213	981	30.28	20230103	1655	-22.78	20220812	981	30.28	20230103	2.92	N	007110	500	387 억		2114022	N	N	1009	N	00	N
94	20230714	120216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1277	-25	5	-1.92	281256340	219695	104.06	1302	1304	1274	1692	912	1302	1280.21	2.73	0	-63922	1316	1308	1297	1289	1278	1313	1294	387	390	500	910	1	1	77456610	989	42.57	1.78	12	0.28	30.00	718.00	1655	20220812	-22.84	981	20230103	30.17	1450	-11.93	20230213	981	30.17	20230103	1655	-22.84	20220812	981	30.17	20230103	2.92	N	007110	500	387 억		2114022	N	N	1009	N	00	N
95	20230714	110216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1278	-24	5	-1.84	254892616	199071	94.29	1302	1304	1274	1692	912	1302	1280.41	2.73	0	-58676	1316	1308	1297	1289	1278	1313	1294	387	390	500	910	1	1	77456610	990	42.60	1.78	12	0.26	30.00	718.00	1655	20220812	-22.78	981	20230103	30.28	1450	-11.86	20230213	981	30.28	20230103	1655	-22.78	20220812	981	30.28	20230103	2.92	N	007110	500	387 억		2114022	N	N	1009	N	00	N
96	20230714	100218	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1280	-22	5	-1.69	164150340	127981	60.62	1302	1304	1274	1692	912	1302	1282.61	2.73	0	-55670	1316	1308	1297	1289	1278	1313	1294	387	390	500	910	1	1	77456610	991	42.67	1.78	12	0.17	30.00	718.00	1655	20220812	-22.66	981	20230103	30.48	1450	-11.72	20230213	981	30.48	20230103	1655	-22.66	20220812	981	30.48	20230103	2.92	N	007110	500	387 억		2114022	N	N	1009	N	00	N
97	20230714	090217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1303	1	2	0.08	3214538	2468	1.17	1302	1304	1302	1692	912	1302	1302.49	2.73	0	33	1316	1308	1297	1289	1278	1313	1294	387	390	500	910	1	1	77456610	1009	43.43	1.81	12	0.00	30.00	718.00	1655	20220812	-21.27	981	20230103	32.82	1450	-10.14	20230213	981	32.82	20230103	1655	-21.27	20220812	981	32.82	20230103	2.92	N	007110	500	387 억		2114022	N	N	1009	N	00	N
98	20230713	160215	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1302	7	2	0.54	273501193	210751	24.92	1291	1305	1286	1683	907	1295	1297.74	2.72	0	-3144	1377	1336	1308	1267	1239	1322	1253	387	388	500	900	1	1	77456610	1008	43.40	1.81	12	0.27	30.00	718.00	1655	20220812	-21.33	981	20230103	32.72	1450	-10.21	20230213	981	32.72	20230103	1655	-21.33	20220812	981	32.72	20230103	2.90	N	007110	500	387 억		2108912	N	N	1009	N	00	N
99	20230713	150214	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1292	-3	5	-0.23	258702837	199377	23.57	1291	1305	1286	1683	907	1295	1297.56	2.72	0	-227	1377	1336	1308	1267	1239	1322	1253	387	388	500	900	1	1	77456610	1001	43.07	1.80	12	0.26	30.00	718.00	1655	20220812	-21.93	981	20230103	31.70	1450	-10.90	20230213	981	31.70	20230103	1655	-21.93	20220812	981	31.70	20230103	2.90	N	007110	500	387 억		2108912	N	N	67	N	00	N
100	20230713	140214	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1294	-1	5	-0.08	224733911	173157	20.47	1291	1305	1286	1683	907	1295	1297.86	2.72	0	2213	1377	1336	1308	1267	1239	1322	1253	387	388	500	900	1	1	77456610	1002	43.13	1.80	12	0.22	30.00	718.00	1655	20220812	-21.81	981	20230103	31.91	1450	-10.76	20230213	981	31.91	20230103	1655	-21.81	20220812	981	31.91	20230103	2.90	N	007110	500	387 억		2108912	N	N	67	N	00	N
101	20230713	130215	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1298	3	2	0.23	181063410	139467	16.49	1291	1305	1286	1683	907	1295	1298.25	2.72	0	9362	1377	1336	1308	1267	1239	1322	1253	387	388	500	900	1	1	77456610	1005	43.27	1.81	12	0.18	30.00	718.00	1655	20220812	-21.57	981	20230103	32.31	1450	-10.48	20230213	981	32.31	20230103	1655	-21.57	20220812	981	32.31	20230103	2.90	N	007110	500	387 억		2108912	N	N	67	N	00	N
102	20230713	120213	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1304	9	2	0.69	148812671	114662	13.56	1291	1305	1286	1683	907	1295	1297.84	2.72	0	6291	1377	1336	1308	1267	1239	1322	1253	387	388	500	900	1	1	77456610	1010	43.47	1.82	12	0.15	30.00	718.00	1655	20220812	-21.21	981	20230103	32.93	1450	-10.07	20230213	981	32.93	20230103	1655	-21.21	20220812	981	32.93	20230103	2.90	N	007110	500	387 억		2108912	N	N	67	N	00	N
103	20230713	110216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1300	5	2	0.39	92348116	71255	8.43	1291	1305	1286	1683	907	1295	1296.02	2.72	0	7274	1377	1336	1308	1267	1239	1322	1253	387	388	500	900	1	1	77456610	1007	43.33	1.81	12	0.09	30.00	718.00	1655	20220812	-21.45	981	20230103	32.52	1450	-10.34	20230213	981	32.52	20230103	1655	-21.45	20220812	981	32.52	20230103	2.90	N	007110	500	387 억		2108912	N	N	67	N	00	N
104	20230713	100216	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1302	7	2	0.54	75161153	58048	6.86	1291	1304	1286	1683	907	1295	1294.81	2.72	0	6554	1377	1336	1308	1267	1239	1322	1253	387	388	500	900	1	1	77456610	1008	43.40	1.81	12	0.07	30.00	718.00	1655	20220812	-21.33	981	20230103	32.72	1450	-10.21	20230213	981	32.72	20230103	1655	-21.33	20220812	981	32.72	20230103	2.90	N	007110	500	387 억		2108912	N	N	67	N	00	N
105	20230713	090202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1296	1	2	0.08	6783483	5244	0.62	1291	1296	1291	1683	907	1295	1293.57	2.72	0	141	1377	1336	1308	1267	1239	1322	1253	387	388	500	900	1	1	77456610	1004	43.20	1.81	12	0.01	30.00	718.00	1655	20220812	-21.69	981	20230103	32.11	1450	-10.62	20230213	981	32.11	20230103	1655	-21.69	20220812	981	32.11	20230103	2.90	N	007110	500	387 억		2108912	N	N	67	N	00	N
106	20230712	160213	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1295	-20	5	-1.52	1110988236	843466	264.84	1308	1349	1280	1709	921	1315	1317.18	2.64	0	61552	1328	1321	1309	1302	1290	1325	1306	387	394	500	920	1	1	77456610	1003	43.17	1.80	12	1.09	30.00	718.00	1655	20220812	-21.75	981	20230103	32.01	1450	-10.69	20230213	981	32.01	20230103	1655	-21.75	20220812	981	32.01	20230103	2.97	N	007110	500	387 억		2045759	N	N	67	N	00	N
107	20230712	150213	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1292	-23	5	-1.75	1004885065	761012	238.95	1308	1349	1288	1709	921	1315	1320.47	2.64	0	52253	1328	1321	1309	1302	1290	1325	1306	387	394	500	920	1	1	77456610	1001	43.07	1.80	12	0.98	30.00	718.00	1655	20220812	-21.93	981	20230103	31.70	1450	-10.90	20230213	981	31.70	20230103	1655	-21.93	20220812	981	31.70	20230103	2.97	N	007110	500	387 억		2045759	N	N	117	N	00	N
108	20230712	140212	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1303	-12	5	-0.91	942360700	712671	223.78	1308	1349	1298	1709	921	1315	1322.31	2.64	0	52152	1328	1321	1309	1302	1290	1325	1306	387	394	500	920	1	1	77456610	1009	43.43	1.81	12	0.92	30.00	718.00	1655	20220812	-21.27	981	20230103	32.82	1450	-10.14	20230213	981	32.82	20230103	1655	-21.27	20220812	981	32.82	20230103	2.97	N	007110	500	387 억		2045759	N	N	117	N	00	N
109	20230712	130213	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1318	3	2	0.23	834662923	630145	197.86	1308	1349	1308	1709	921	1315	1324.58	2.64	0	54348	1328	1321	1309	1302	1290	1325	1306	387	394	500	920	1	1	77456610	1021	43.93	1.84	12	0.81	30.00	718.00	1655	20220812	-20.36	981	20230103	34.35	1450	-9.10	20230213	981	34.35	20230103	1655	-20.36	20220812	981	34.35	20230103	2.97	N	007110	500	387 억		2045759	N	N	117	N	00	N
110	20230712	120213	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1318	3	2	0.23	687556316	518270	162.73	1308	1349	1308	1709	921	1315	1326.67	2.64	0	54498	1328	1321	1309	1302	1290	1325	1306	387	394	500	920	1	1	77456610	1021	43.93	1.84	12	0.67	30.00	718.00	1655	20220812	-20.36	981	20230103	34.35	1450	-9.10	20230213	981	34.35	20230103	1655	-20.36	20220812	981	34.35	20230103	2.97	N	007110	500	387 억		2045759	N	N	117	N	00	N
111	20230712	110213	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1322	7	2	0.53	650222331	490026	153.87	1308	1349	1308	1709	921	1315	1326.95	2.64	0	60170	1328	1321	1309	1302	1290	1325	1306	387	394	500	920	1	1	77456610	1024	44.07	1.84	12	0.63	30.00	718.00	1655	20220812	-20.12	981	20230103	34.76	1450	-8.83	20230213	981	34.76	20230103	1655	-20.12	20220812	981	34.76	20230103	2.97	N	007110	500	387 억		2045759	N	N	117	N	00	N
112	20230712	100215	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1330	15	2	1.14	320092684	241675	75.88	1308	1333	1308	1709	921	1315	1324.53	2.64	0	44959	1328	1321	1309	1302	1290	1325	1306	387	394	500	920	1	1	77456610	1030	44.33	1.85	12	0.31	30.00	718.00	1655	20220812	-19.64	981	20230103	35.58	1450	-8.28	20230213	981	35.58	20230103	1655	-19.64	20220812	981	35.58	20230103	2.97	N	007110	500	387 억		2045759	N	N	117	N	00	N
113	20230712	090214	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1314	-1	5	-0.08	7245983	5532	1.74	1308	1314	1308	1709	921	1315	1308.22	2.64	0	0	1328	1321	1309	1302	1290	1325	1306	387	394	500	920	1	1	77456610	1018	43.80	1.83	12	0.01	30.00	718.00	1655	20220812	-20.60	981	20230103	33.94	1450	-9.38	20230213	981	33.94	20230103	1655	-20.60	20220812	981	33.94	20230103	2.97	N	007110	500	387 억		2045759	N	N	117	N	00	N
114	20230711	160212	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1315	10	2	0.77	410761342	314418	94.57	1310	1316	1297	1696	914	1305	1306.40	2.60	0	31240	1344	1324	1289	1269	1234	1334	1279	387	391	500	910	1	1	77456610	1019	43.83	1.83	12	0.41	30.00	718.00	1655	20220812	-20.54	981	20230103	34.05	1450	-9.31	20230213	981	34.05	20230103	1655	-20.54	20220812	981	34.05	20230103	2.95	N	007110	500	387 억		2013323	N	N	117	N	00	N
115	20230711	150211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1310	5	2	0.38	313914842	240710	72.40	1310	1314	1297	1696	914	1305	1304.12	2.60	0	1902	1344	1324	1289	1269	1234	1334	1279	387	391	500	910	1	1	77456610	1015	43.67	1.82	12	0.31	30.00	718.00	1655	20220812	-20.85	981	20230103	33.54	1450	-9.66	20230213	981	33.54	20230103	1655	-20.85	20220812	981	33.54	20230103	2.95	N	007110	500	387 억		2013323	N	N	0	N	00	N
116	20230711	140210	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1305	0	3	0.00	254191562	195090	58.68	1310	1314	1297	1696	914	1305	1302.95	2.60	0	-11809	1344	1324	1289	1269	1234	1334	1279	387	391	500	910	1	1	77456610	1011	43.50	1.82	12	0.25	30.00	718.00	1655	20220812	-21.15	981	20230103	33.03	1450	-10.00	20230213	981	33.03	20230103	1655	-21.15	20220812	981	33.03	20230103	2.95	N	007110	500	387 억		2013323	N	N	0	N	00	N
117	20230711	130210	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1306	1	2	0.08	232004811	178091	53.57	1310	1314	1297	1696	914	1305	1302.73	2.60	0	-9724	1344	1324	1289	1269	1234	1334	1279	387	391	500	910	1	1	77456610	1012	43.53	1.82	12	0.23	30.00	718.00	1655	20220812	-21.09	981	20230103	33.13	1450	-9.93	20230213	981	33.13	20230103	1655	-21.09	20220812	981	33.13	20230103	2.95	N	007110	500	387 억		2013323	N	N	0	N	00	N
118	20230711	120212	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1303	-2	5	-0.15	189033765	145177	43.67	1310	1314	1297	1696	914	1305	1302.09	2.60	0	-10035	1344	1324	1289	1269	1234	1334	1279	387	391	500	910	1	1	77456610	1009	43.43	1.81	12	0.19	30.00	718.00	1655	20220812	-21.27	981	20230103	32.82	1450	-10.14	20230213	981	32.82	20230103	1655	-21.27	20220812	981	32.82	20230103	2.95	N	007110	500	387 억		2013323	N	N	0	N	00	N
119	20230711	110213	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1303	-2	5	-0.15	133258924	102233	30.75	1310	1314	1297	1696	914	1305	1303.48	2.60	0	-12554	1344	1324	1289	1269	1234	1334	1279	387	391	500	910	1	1	77456610	1009	43.43	1.81	12	0.13	30.00	718.00	1655	20220812	-21.27	981	20230103	32.82	1450	-10.14	20230213	981	32.82	20230103	1655	-21.27	20220812	981	32.82	20230103	2.95	N	007110	500	387 억		2013323	N	N	0	N	00	N
120	20230711	100213	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1300	-5	5	-0.38	85718915	65693	19.76	1310	1314	1297	1696	914	1305	1304.84	2.60	0	-9638	1344	1324	1289	1269	1234	1334	1279	387	391	500	910	1	1	77456610	1007	43.33	1.81	12	0.08	30.00	718.00	1655	20220812	-21.45	981	20230103	32.52	1450	-10.34	20230213	981	32.52	20230103	1655	-21.45	20220812	981	32.52	20230103	2.95	N	007110	500	387 억		2013323	N	N	0	N	00	N
121	20230711	090212	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1304	-1	5	-0.08	21355875	16323	4.91	1310	1314	1303	1696	914	1305	1308.33	2.60	0	-9208	1344	1324	1289	1269	1234	1334	1279	387	391	500	910	1	1	77456610	1010	43.47	1.82	12	0.02	30.00	718.00	1655	20220812	-21.21	981	20230103	32.93	1450	-10.07	20230213	981	32.93	20230103	1655	-21.21	20220812	981	32.93	20230103	2.95	N	007110	500	387 억		2013323	N	N	0	N	00	N
122	20230710	160211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1305	32	2	2.51	427922582	331361	214.88	1270	1309	1254	1654	892	1273	1291.26	2.55	0	29295	1306	1289	1276	1259	1246	1283	1253	387	381	500	890	1	1	77456610	1011	43.50	1.82	12	0.43	30.00	718.00	1655	20220812	-21.15	981	20230103	33.03	1450	-10.00	20230213	981	33.03	20230103	1655	-21.15	20220812	981	33.03	20230103	2.99	N	007110	500	387 억		1973086	N	N	1	N	00	N
123	20230710	150211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1297	24	2	1.89	392349373	304028	197.16	1270	1309	1254	1654	892	1273	1290.50	2.55	0	32316	1306	1289	1276	1259	1246	1283	1253	387	381	500	890	1	1	77456610	1005	43.23	1.81	12	0.39	30.00	718.00	1655	20220812	-21.63	981	20230103	32.21	1450	-10.55	20230213	981	32.21	20230103	1655	-21.63	20220812	981	32.21	20230103	2.99	N	007110	500	387 억		1973086	N	N	1	N	00	N
124	20230710	140209	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1300	27	2	2.12	319724596	248203	160.95	1270	1309	1254	1654	892	1273	1288.16	2.55	0	30828	1306	1289	1276	1259	1246	1283	1253	387	381	500	890	1	1	77456610	1007	43.33	1.81	12	0.32	30.00	718.00	1655	20220812	-21.45	981	20230103	32.52	1450	-10.34	20230213	981	32.52	20230103	1655	-21.45	20220812	981	32.52	20230103	2.99	N	007110	500	387 억		1973086	N	N	1	N	00	N
125	20230710	130208	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1308	35	2	2.75	283279881	220238	142.82	1270	1309	1254	1654	892	1273	1286.24	2.55	0	23532	1306	1289	1276	1259	1246	1283	1253	387	381	500	890	1	1	77456610	1013	43.60	1.82	12	0.28	30.00	718.00	1655	20220812	-20.97	981	20230103	33.33	1450	-9.79	20230213	981	33.33	20230103	1655	-20.97	20220812	981	33.33	20230103	2.99	N	007110	500	387 억		1973086	N	N	1	N	00	N
126	20230710	120212	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1287	14	2	1.10	145161130	114161	74.03	1270	1293	1254	1654	892	1273	1271.55	2.55	0	-5230	1306	1289	1276	1259	1246	1283	1253	387	381	500	890	1	1	77456610	997	42.90	1.79	12	0.15	30.00	718.00	1655	20220812	-22.24	981	20230103	31.19	1450	-11.24	20230213	981	31.19	20230103	1655	-22.24	20220812	981	31.19	20230103	2.99	N	007110	500	387 억		1973086	N	N	1	N	00	N
127	20230710	110212	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1283	10	2	0.79	115497911	91093	59.07	1270	1285	1254	1654	892	1273	1267.91	2.55	0	-11400	1306	1289	1276	1259	1246	1283	1253	387	381	500	890	1	1	77456610	994	42.77	1.79	12	0.12	30.00	718.00	1655	20220812	-22.48	981	20230103	30.78	1450	-11.52	20230213	981	30.78	20230103	1655	-22.48	20220812	981	30.78	20230103	2.99	N	007110	500	387 억		1973086	N	N	1	N	00	N
128	20230710	100211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1269	-4	5	-0.31	73012140	57843	37.51	1270	1273	1254	1654	892	1273	1262.25	2.55	0	-16816	1306	1289	1276	1259	1246	1283	1253	387	381	500	890	1	1	77456610	983	42.30	1.77	12	0.07	30.00	718.00	1655	20220812	-23.32	981	20230103	29.36	1450	-12.48	20230213	981	29.36	20230103	1655	-23.32	20220812	981	29.36	20230103	2.99	N	007110	500	387 억		1973086	N	N	1	N	00	N
129	20230710	090211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1271	-2	5	-0.16	4965832	3916	2.54	1270	1273	1264	1654	892	1273	1268.09	2.55	0	-3289	1306	1289	1276	1259	1246	1283	1253	387	381	500	890	1	1	77456610	984	42.37	1.77	12	0.01	30.00	718.00	1655	20220812	-23.20	981	20230103	29.56	1450	-12.34	20230213	981	29.56	20230103	1655	-23.20	20220812	981	29.56	20230103	2.99	N	007110	500	387 억		1973086	N	N	1	N	00	N
130	20230707	160209	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1273	-22	5	-1.70	194527187	152958	46.02	1291	1293	1263	1683	907	1295	1271.76	2.67	0	-95560	1317	1305	1284	1272	1251	1312	1279	387	388	500	900	1	1	77456610	986	42.43	1.77	12	0.20	30.00	718.00	1655	20220812	-23.08	981	20230103	29.77	1450	-12.21	20230213	981	29.77	20230103	1655	-23.08	20220812	981	29.77	20230103	2.99	N	007110	500	387 억		2070977	N	N	1	N	00	N
131	20230707	150211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1265	-30	5	-2.32	179690468	141260	42.50	1291	1293	1263	1683	907	1295	1272.05	2.67	0	-94352	1317	1305	1284	1272	1251	1312	1279	387	388	500	900	1	1	77456610	980	42.17	1.76	12	0.18	30.00	718.00	1655	20220812	-23.56	981	20230103	28.95	1450	-12.76	20230213	981	28.95	20230103	1655	-23.56	20220812	981	28.95	20230103	2.99	N	007110	500	387 억		2070977	N	N	60	N	00	N
132	20230707	140213	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1266	-29	5	-2.24	164059275	128917	38.79	1291	1293	1263	1683	907	1295	1272.60	2.67	0	-84698	1317	1305	1284	1272	1251	1312	1279	387	388	500	900	1	1	77456610	981	42.20	1.76	12	0.17	30.00	718.00	1655	20220812	-23.50	981	20230103	29.05	1450	-12.69	20230213	981	29.05	20230103	1655	-23.50	20220812	981	29.05	20230103	2.99	N	007110	500	387 억		2070977	N	N	60	N	00	N
133	20230707	130212	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1274	-21	5	-1.62	109014883	85465	25.71	1291	1293	1268	1683	907	1295	1275.55	2.67	0	-53653	1317	1305	1284	1272	1251	1312	1279	387	388	500	900	1	1	77456610	987	42.47	1.77	12	0.11	30.00	718.00	1655	20220812	-23.02	981	20230103	29.87	1450	-12.14	20230213	981	29.87	20230103	1655	-23.02	20220812	981	29.87	20230103	2.99	N	007110	500	387 억		2070977	N	N	60	N	00	N
134	20230707	120211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1272	-23	5	-1.78	90386555	70804	21.30	1291	1293	1268	1683	907	1295	1276.57	2.67	0	-47044	1317	1305	1284	1272	1251	1312	1279	387	388	500	900	1	1	77456610	985	42.40	1.77	12	0.09	30.00	718.00	1655	20220812	-23.14	981	20230103	29.66	1450	-12.28	20230213	981	29.66	20230103	1655	-23.14	20220812	981	29.66	20230103	2.99	N	007110	500	387 억		2070977	N	N	60	N	00	N
135	20230707	110211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1270	-25	5	-1.93	71955359	56280	16.93	1291	1293	1269	1683	907	1295	1278.52	2.67	0	-39195	1317	1305	1284	1272	1251	1312	1279	387	388	500	900	1	1	77456610	984	42.33	1.77	12	0.07	30.00	718.00	1655	20220812	-23.26	981	20230103	29.46	1450	-12.41	20230213	981	29.46	20230103	1655	-23.26	20220812	981	29.46	20230103	2.99	N	007110	500	387 억		2070977	N	N	60	N	00	N
136	20230707	100211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1275	-20	5	-1.54	53859822	42041	12.65	1291	1293	1269	1683	907	1295	1281.13	2.67	0	-28717	1317	1305	1284	1272	1251	1312	1279	387	388	500	900	1	1	77456610	988	42.50	1.78	12	0.05	30.00	718.00	1655	20220812	-22.96	981	20230103	29.97	1450	-12.07	20230213	981	29.97	20230103	1655	-22.96	20220812	981	29.97	20230103	2.99	N	007110	500	387 억		2070977	N	N	60	N	00	N
137	20230707	090210	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1290	-5	5	-0.39	14432968	11189	3.37	1291	1293	1280	1683	907	1295	1289.92	2.67	0	-5634	1317	1305	1284	1272	1251	1312	1279	387	388	500	900	1	1	77456610	999	43.00	1.80	12	0.01	30.00	718.00	1655	20220812	-22.05	981	20230103	31.50	1450	-11.03	20230213	981	31.50	20230103	1655	-22.05	20220812	981	31.50	20230103	2.99	N	007110	500	387 억		2070977	N	N	60	N	00	N
138	20230706	160209	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1295	5	2	0.39	412823616	324573	60.17	1294	1296	1263	1677	903	1290	1271.90	2.85	0	-132883	1342	1316	1301	1275	1260	1308	1267	387	387	500	900	1	1	77456610	1003	43.17	1.80	12	0.42	30.00	718.00	1655	20220812	-21.75	981	20230103	32.01	1450	-10.69	20230213	981	32.01	20230103	1655	-21.75	20220812	981	32.01	20230103	2.99	N	007110	500	387 억		2206197	N	N	60	N	00	N
139	20230706	150211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1271	-19	5	-1.47	374596939	294539	54.60	1294	1296	1263	1677	903	1290	1271.81	2.85	0	-130555	1342	1316	1301	1275	1260	1308	1267	387	387	500	900	1	1	77456610	984	42.37	1.77	12	0.38	30.00	718.00	1655	20220812	-23.20	981	20230103	29.56	1450	-12.34	20230213	981	29.56	20230103	1655	-23.20	20220812	981	29.56	20230103	2.99	N	007110	500	387 억		2206197	N	N	0	N	00	N
140	20230706	140210	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1269	-21	5	-1.63	357989733	281468	52.18	1294	1296	1263	1677	903	1290	1271.87	2.85	0	-126760	1342	1316	1301	1275	1260	1308	1267	387	387	500	900	1	1	77456610	983	42.30	1.77	12	0.36	30.00	718.00	1655	20220812	-23.32	981	20230103	29.36	1450	-12.48	20230213	981	29.36	20230103	1655	-23.32	20220812	981	29.36	20230103	2.99	N	007110	500	387 억		2206197	N	N	0	N	00	N
141	20230706	130209	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1274	-16	5	-1.24	219340683	172088	31.90	1294	1296	1270	1677	903	1290	1274.58	2.85	0	-80454	1342	1316	1301	1275	1260	1308	1267	387	387	500	900	1	1	77456610	987	42.47	1.77	12	0.22	30.00	718.00	1655	20220812	-23.02	981	20230103	29.87	1450	-12.14	20230213	981	29.87	20230103	1655	-23.02	20220812	981	29.87	20230103	2.99	N	007110	500	387 억		2206197	N	N	0	N	00	N
142	20230706	120210	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1276	-14	5	-1.09	171174410	134247	24.89	1294	1296	1270	1677	903	1290	1275.07	2.85	0	-56003	1342	1316	1301	1275	1260	1308	1267	387	387	500	900	1	1	77456610	988	42.53	1.78	12	0.17	30.00	718.00	1655	20220812	-22.90	981	20230103	30.07	1450	-12.00	20230213	981	30.07	20230103	1655	-22.90	20220812	981	30.07	20230103	2.99	N	007110	500	387 억		2206197	N	N	0	N	00	N
143	20230706	110211	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1273	-17	5	-1.32	152393269	119494	22.15	1294	1296	1270	1677	903	1290	1275.32	2.85	0	-45777	1342	1316	1301	1275	1260	1308	1267	387	387	500	900	1	1	77456610	986	42.43	1.77	12	0.15	30.00	718.00	1655	20220812	-23.08	981	20230103	29.77	1450	-12.21	20230213	981	29.77	20230103	1655	-23.08	20220812	981	29.77	20230103	2.99	N	007110	500	387 억		2206197	N	N	0	N	00	N
144	20230706	100210	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1279	-11	5	-0.85	85840308	67190	12.46	1294	1296	1270	1677	903	1290	1277.58	2.85	0	-34589	1342	1316	1301	1275	1260	1308	1267	387	387	500	900	1	1	77456610	991	42.63	1.78	12	0.09	30.00	718.00	1655	20220812	-22.72	981	20230103	30.38	1450	-11.79	20230213	981	30.38	20230103	1655	-22.72	20220812	981	30.38	20230103	2.99	N	007110	500	387 억		2206197	N	N	0	N	00	N
145	20230706	090209	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1289	-1	5	-0.08	11574884	8959	1.66	1294	1296	1289	1677	903	1290	1291.98	2.85	0	-4305	1342	1316	1301	1275	1260	1308	1267	387	387	500	900	1	1	77456610	998	42.97	1.80	12	0.01	30.00	718.00	1655	20220812	-22.11	981	20230103	31.40	1450	-11.10	20230213	981	31.40	20230103	1655	-22.11	20220812	981	31.40	20230103	2.99	N	007110	500	387 억		2206197	N	N	0	N	00	N
146	20230705	160210	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1290	-22	5	-1.68	701159011	537431	139.59	1313	1327	1286	1705	919	1312	1304.68	2.96	0	-61771	1339	1325	1301	1287	1263	1332	1294	387	393	500	910	1	1	77456610	999	43.00	1.80	12	0.69	30.00	718.00	1655	20220812	-22.05	981	20230103	31.50	1450	-11.03	20230213	981	31.50	20230103	1655	-22.05	20220812	981	31.50	20230103	3.00	N	007110	500	387 억		2294141	N	N	0	N	00	N
147	20230705	150208	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1290	-22	5	-1.68	683206692	523504	135.97	1313	1327	1286	1705	919	1312	1305.06	2.96	0	-59192	1339	1325	1301	1287	1263	1332	1294	387	393	500	910	1	1	77456610	999	43.00	1.80	12	0.68	30.00	718.00	1655	20220812	-22.05	981	20230103	31.50	1450	-11.03	20230213	981	31.50	20230103	1655	-22.05	20220812	981	31.50	20230103	3.00	N	007110	500	387 억		2294141	N	N	0	N	00	N
148	20230705	140207	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1293	-19	5	-1.45	606687493	464160	120.56	1313	1327	1287	1705	919	1312	1307.07	2.96	0	-57735	1339	1325	1301	1287	1263	1332	1294	387	393	500	910	1	1	77456610	1002	43.10	1.80	12	0.60	30.00	718.00	1655	20220812	-21.87	981	20230103	31.80	1450	-10.83	20230213	981	31.80	20230103	1655	-21.87	20220812	981	31.80	20230103	3.00	N	007110	500	387 억		2294141	N	N	0	N	00	N
149	20230705	130207	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1294	-18	5	-1.37	564360400	431393	112.05	1313	1327	1287	1705	919	1312	1308.23	2.96	0	-48874	1339	1325	1301	1287	1263	1332	1294	387	393	500	910	1	1	77456610	1002	43.13	1.80	12	0.56	30.00	718.00	1655	20220812	-21.81	981	20230103	31.91	1450	-10.76	20230213	981	31.91	20230103	1655	-21.81	20220812	981	31.91	20230103	3.00	N	007110	500	387 억		2294141	N	N	0	N	00	N
150	20230705	120208	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1294	-18	5	-1.37	524836767	400786	104.10	1313	1327	1287	1705	919	1312	1309.52	2.96	0	-39221	1339	1325	1301	1287	1263	1332	1294	387	393	500	910	1	1	77456610	1002	43.13	1.80	12	0.52	30.00	718.00	1655	20220812	-21.81	981	20230103	31.91	1450	-10.76	20230213	981	31.91	20230103	1655	-21.81	20220812	981	31.91	20230103	3.00	N	007110	500	387 억		2294141	N	N	0	N	00	N
151	20230705	110208	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1300	-12	5	-0.91	445606987	339520	88.19	1313	1327	1298	1705	919	1312	1312.46	2.96	0	-8791	1339	1325	1301	1287	1263	1332	1294	387	393	500	910	1	1	77456610	1007	43.33	1.81	12	0.44	30.00	718.00	1655	20220812	-21.45	981	20230103	32.52	1450	-10.34	20230213	981	32.52	20230103	1655	-21.45	20220812	981	32.52	20230103	3.00	N	007110	500	387 억		2294141	N	N	0	N	00	N
152	20230705	100209	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1302	-10	5	-0.76	349916191	265967	69.08	1313	1327	1302	1705	919	1312	1315.64	2.96	0	31	1339	1325	1301	1287	1263	1332	1294	387	393	500	910	1	1	77456610	1008	43.40	1.81	12	0.34	30.00	718.00	1655	20220812	-21.33	981	20230103	32.72	1450	-10.21	20230213	981	32.72	20230103	1655	-21.33	20220812	981	32.72	20230103	3.00	N	007110	500	387 억		2294141	N	N	0	N	00	N
153	20230705	090208	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1312	0	3	0.00	33230425	25317	6.58	1313	1313	1311	1705	919	1312	1312.57	2.96	0	-6278	1339	1325	1301	1287	1263	1332	1294	387	393	500	910	1	1	77456610	1016	43.73	1.83	12	0.03	30.00	718.00	1655	20220812	-20.73	981	20230103	33.74	1450	-9.52	20230213	981	33.74	20230103	1655	-20.73	20220812	981	33.74	20230103	3.00	N	007110	500	387 억		2294141	N	N	0	N	00	N
154	20230704	160207	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1312	34	2	2.66	491357938	379700	221.14	1279	1315	1277	1661	895	1278	1294.01	2.96	0	2121	1302	1289	1276	1263	1250	1296	1270	387	383	500	890	1	1	77456610	1016	43.73	1.83	12	0.49	30.00	718.00	1655	20220812	-20.73	981	20230103	33.74	1450	-9.52	20230213	981	33.74	20230103	1655	-20.73	20220812	981	33.74	20230103	3.00	N	007110	500	387 억		2293387	N	N	2	N	00	N
155	20230704	150206	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1303	25	2	1.96	309670522	241011	140.37	1279	1310	1277	1661	895	1278	1284.88	2.96	0	6166	1302	1289	1276	1263	1250	1296	1270	387	383	500	890	1	1	77456610	1009	43.43	1.81	12	0.31	30.00	718.00	1655	20220812	-21.27	981	20230103	32.82	1450	-10.14	20230213	981	32.82	20230103	1655	-21.27	20220812	981	32.82	20230103	3.00	N	007110	500	387 억		2293387	N	N	2	N	00	N
156	20230704	140208	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1285	7	2	0.55	193298078	151067	87.98	1279	1286	1277	1661	895	1278	1279.55	2.96	0	33	1302	1289	1276	1263	1250	1296	1270	387	383	500	890	1	1	77456610	995	42.83	1.79	12	0.20	30.00	718.00	1655	20220812	-22.36	981	20230103	30.99	1450	-11.38	20230213	981	30.99	20230103	1655	-22.36	20220812	981	30.99	20230103	3.00	N	007110	500	387 억		2293387	N	N	2	N	00	N
157	20230704	130206	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1285	7	2	0.55	164937063	128931	75.09	1279	1286	1277	1661	895	1278	1279.27	2.96	0	-5245	1302	1289	1276	1263	1250	1296	1270	387	383	500	890	1	1	77456610	995	42.83	1.79	12	0.17	30.00	718.00	1655	20220812	-22.36	981	20230103	30.99	1450	-11.38	20230213	981	30.99	20230103	1655	-22.36	20220812	981	30.99	20230103	3.00	N	007110	500	387 억		2293387	N	N	2	N	00	N
158	20230704	120207	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1286	8	2	0.63	148604562	116199	67.68	1279	1286	1277	1661	895	1278	1278.88	2.96	0	-6984	1302	1289	1276	1263	1250	1296	1270	387	383	500	890	1	1	77456610	996	42.87	1.79	12	0.15	30.00	718.00	1655	20220812	-22.30	981	20230103	31.09	1450	-11.31	20230213	981	31.09	20230103	1655	-22.30	20220812	981	31.09	20230103	3.00	N	007110	500	387 억		2293387	N	N	2	N	00	N
159	20230704	110204	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1283	5	2	0.39	136147051	106494	62.02	1279	1285	1277	1661	895	1278	1278.45	2.96	0	-8950	1302	1289	1276	1263	1250	1296	1270	387	383	500	890	1	1	77456610	994	42.77	1.79	12	0.14	30.00	718.00	1655	20220812	-22.48	981	20230103	30.78	1450	-11.52	20230213	981	30.78	20230103	1655	-22.48	20220812	981	30.78	20230103	3.00	N	007110	500	387 억		2293387	N	N	2	N	00	N
160	20230704	100205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1278	0	3	0.00	106980962	83711	48.75	1279	1284	1277	1661	895	1278	1277.98	2.96	0	-10587	1302	1289	1276	1263	1250	1296	1270	387	383	500	890	1	1	77456610	990	42.60	1.78	12	0.11	30.00	718.00	1655	20220812	-22.78	981	20230103	30.28	1450	-11.86	20230213	981	30.28	20230103	1655	-22.78	20220812	981	30.28	20230103	3.00	N	007110	500	387 억		2293387	N	N	2	N	00	N
161	20230704	090205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1280	2	2	0.16	3544068	2769	1.61	1279	1283	1279	1661	895	1278	1279.91	2.96	0	29	1302	1289	1276	1263	1250	1296	1270	387	383	500	890	1	1	77456610	991	42.67	1.78	12	0.00	30.00	718.00	1655	20220812	-22.66	981	20230103	30.48	1450	-11.72	20230213	981	30.48	20230103	1655	-22.66	20220812	981	30.48	20230103	3.00	N	007110	500	387 억		2293387	N	N	2	N	00	N
162	20230703	160204	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1278	15	2	1.19	216522927	169266	104.10	1264	1289	1263	1641	885	1263	1279.19	2.90	0	43363	1300	1281	1256	1237	1212	1291	1247	387	378	500	880	1	1	77456610	990	42.60	1.78	12	0.22	30.00	718.00	1655	20220812	-22.78	981	20230103	30.28	1450	-11.86	20230213	981	30.28	20230103	1655	-22.78	20220812	981	30.28	20230103	2.99	N	007110	500	387 억		2248633	N	N	2	N	00	N
163	20230703	150205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1281	18	2	1.43	202049702	157949	97.14	1264	1289	1263	1641	885	1263	1279.21	2.90	0	40608	1300	1281	1256	1237	1212	1291	1247	387	378	500	880	1	1	77456610	992	42.70	1.78	12	0.20	30.00	718.00	1655	20220812	-22.60	981	20230103	30.58	1450	-11.66	20230213	981	30.58	20230103	1655	-22.60	20220812	981	30.58	20230103	2.99	N	007110	500	387 억		2248633	N	N	0	N	00	N
164	20230703	140205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1281	18	2	1.43	188557664	147407	90.65	1264	1289	1263	1641	885	1263	1279.16	2.90	0	40769	1300	1281	1256	1237	1212	1291	1247	387	378	500	880	1	1	77456610	992	42.70	1.78	12	0.19	30.00	718.00	1655	20220812	-22.60	981	20230103	30.58	1450	-11.66	20230213	981	30.58	20230103	1655	-22.60	20220812	981	30.58	20230103	2.99	N	007110	500	387 억		2248633	N	N	0	N	00	N
165	20230703	130203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1282	19	2	1.50	170751701	133522	82.11	1264	1289	1263	1641	885	1263	1278.83	2.90	0	40400	1300	1281	1256	1237	1212	1291	1247	387	378	500	880	1	1	77456610	993	42.73	1.79	12	0.17	30.00	718.00	1655	20220812	-22.54	981	20230103	30.68	1450	-11.59	20230213	981	30.68	20230103	1655	-22.54	20220812	981	30.68	20230103	2.99	N	007110	500	387 억		2248633	N	N	0	N	00	N
166	20230703	120205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1282	19	2	1.50	149767774	117178	72.06	1264	1289	1263	1641	885	1263	1278.12	2.90	0	40969	1300	1281	1256	1237	1212	1291	1247	387	378	500	880	1	1	77456610	993	42.73	1.79	12	0.15	30.00	718.00	1655	20220812	-22.54	981	20230103	30.68	1450	-11.59	20230213	981	30.68	20230103	1655	-22.54	20220812	981	30.68	20230103	2.99	N	007110	500	387 억		2248633	N	N	0	N	00	N
167	20230703	110205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1278	15	2	1.19	134291837	105075	64.62	1264	1289	1263	1641	885	1263	1278.06	2.90	0	38685	1300	1281	1256	1237	1212	1291	1247	387	378	500	880	1	1	77456610	990	42.60	1.78	12	0.14	30.00	718.00	1655	20220812	-22.78	981	20230103	30.28	1450	-11.86	20230213	981	30.28	20230103	1655	-22.78	20220812	981	30.28	20230103	2.99	N	007110	500	387 억		2248633	N	N	0	N	00	N
168	20230703	100203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1277	14	2	1.11	114022251	89226	54.87	1264	1289	1263	1641	885	1263	1277.90	2.90	0	38339	1300	1281	1256	1237	1212	1291	1247	387	378	500	880	1	1	77456610	989	42.57	1.78	12	0.12	30.00	718.00	1655	20220812	-22.84	981	20230103	30.17	1450	-11.93	20230213	981	30.17	20230103	1655	-22.84	20220812	981	30.17	20230103	2.99	N	007110	500	387 억		2248633	N	N	0	N	00	N
169	20230703	090203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1273	10	2	0.79	20919965	16525	10.16	1264	1279	1263	1641	885	1263	1265.96	2.90	0	8152	1300	1281	1256	1237	1212	1291	1247	387	378	500	880	1	1	77456610	986	42.43	1.77	12	0.02	30.00	718.00	1655	20220812	-23.08	981	20230103	29.77	1450	-12.21	20230213	981	29.77	20230103	1655	-23.08	20220812	981	29.77	20230103	2.99	N	007110	500	387 억		2248633	N	N	0	N	00	N