KissMeData/013000/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	160303	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-17	5	-1.28	124205838	93977	102.47	1332	1334	1312	1731	933	1332	1321.67	2.19	0	-16668	1391	1361	1308	1278	1225	1376	1293	144	399	500	930	1	1	28705031	377	24.81	0.82	12	0.33	53.00	1596.00	2555	20221114	-48.53	1175	20221013	11.91	1790	-26.54	20230112	1178	11.63	20230727	2555	-48.53	20221114	1175	11.91	20221013	1.37	N	013000	500	143 억		629746	N	N	5	N	00	N
3	20230731	150304	57	100.00	KOSPI		유통업	N	N	N	N		N	1326	-6	5	-0.45	109868573	83092	90.60	1332	1334	1312	1731	933	1332	1322.25	2.19	0	-15709	1391	1361	1308	1278	1225	1376	1293	144	399	500	930	1	1	28705031	381	25.02	0.83	12	0.29	53.00	1596.00	2555	20221114	-48.10	1175	20221013	12.85	1790	-25.92	20230112	1178	12.56	20230727	2555	-48.10	20221114	1175	12.85	20221013	1.37	N	013000	500	143 억		629746	N	N	15	N	00	N
4	20230731	140303	57	100.00	KOSPI		유통업	N	N	N	N		N	1325	-7	5	-0.53	93231945	70502	76.88	1332	1334	1312	1731	933	1332	1322.40	2.19	0	-15120	1391	1361	1308	1278	1225	1376	1293	144	399	500	930	1	1	28705031	380	25.00	0.83	12	0.25	53.00	1596.00	2555	20221114	-48.14	1175	20221013	12.77	1790	-25.98	20230112	1178	12.48	20230727	2555	-48.14	20221114	1175	12.77	20221013	1.37	N	013000	500	143 억		629746	N	N	15	N	00	N
5	20230731	130305	57	100.00	KOSPI		유통업	N	N	N	N		N	1329	-3	5	-0.23	82080726	62065	67.68	1332	1334	1312	1731	933	1332	1322.50	2.19	0	-13155	1391	1361	1308	1278	1225	1376	1293	144	399	500	930	1	1	28705031	381	25.08	0.83	12	0.22	53.00	1596.00	2555	20221114	-47.98	1175	20221013	13.11	1790	-25.75	20230112	1178	12.82	20230727	2555	-47.98	20221114	1175	13.11	20221013	1.37	N	013000	500	143 억		629746	N	N	15	N	00	N
6	20230731	120307	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-1	5	-0.08	80341936	60754	66.25	1332	1334	1312	1731	933	1332	1322.41	2.19	0	-12664	1391	1361	1308	1278	1225	1376	1293	144	399	500	930	1	1	28705031	382	25.11	0.83	12	0.21	53.00	1596.00	2555	20221114	-47.91	1175	20221013	13.28	1790	-25.64	20230112	1178	12.99	20230727	2555	-47.91	20221114	1175	13.28	20221013	1.37	N	013000	500	143 억		629746	N	N	15	N	00	N
7	20230731	110306	57	100.00	KOSPI		유통업	N	N	N	N		N	1332	0	3	0.00	74162979	56110	61.18	1332	1334	1312	1731	933	1332	1321.74	2.19	0	-9712	1391	1361	1308	1278	1225	1376	1293	144	399	500	930	1	1	28705031	382	25.13	0.83	12	0.20	53.00	1596.00	2555	20221114	-47.87	1175	20221013	13.36	1790	-25.59	20230112	1178	13.07	20230727	2555	-47.87	20221114	1175	13.36	20221013	1.37	N	013000	500	143 억		629746	N	N	15	N	00	N
8	20230731	100307	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	-12	5	-0.90	63508268	48095	52.44	1332	1332	1312	1731	933	1332	1320.48	2.19	0	-9772	1391	1361	1308	1278	1225	1376	1293	144	399	500	930	1	1	28705031	379	24.91	0.83	12	0.17	53.00	1596.00	2555	20221114	-48.34	1175	20221013	12.34	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1175	12.34	20221013	1.37	N	013000	500	143 억		629746	N	N	15	N	00	N
9	20230731	090303	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-1	5	-0.08	9617039	7220	7.87	1332	1332	1331	1731	933	1332	1332.00	2.19	0	-77	1391	1361	1308	1278	1225	1376	1293	144	399	500	930	1	1	28705031	382	25.11	0.83	12	0.03	53.00	1596.00	2555	20221114	-47.91	1175	20221013	13.28	1790	-25.64	20230112	1178	12.99	20230727	2555	-47.91	20221114	1175	13.28	20221013	1.37	N	013000	500	143 억		629746	N	N	15	N	00	N
10	20230728	160305	57	100.00	KOSPI		유통업	N	N	N	N		N	1332	71	2	5.63	111266460	85661	68.63	1261	1338	1255	1639	883	1261	1298.88	2.20	0	-3015	1325	1292	1235	1202	1145	1309	1219	144	378	500	880	1	1	28705031	382	25.13	0.83	12	0.30	53.00	1596.00	2555	20221114	-47.87	1175	20221013	13.36	1790	-25.59	20230112	1178	13.07	20230727	2555	-47.87	20221114	1175	13.36	20221013	1.38	N	013000	500	143 억		630927	N	N	15	N	00	N
11	20230728	150304	57	100.00	KOSPI		유통업	N	N	N	N		N	1332	71	2	5.63	106317955	81934	65.65	1261	1338	1255	1639	883	1261	1297.60	2.20	0	-2716	1325	1292	1235	1202	1145	1309	1219	144	378	500	880	1	1	28705031	382	25.13	0.83	12	0.29	53.00	1596.00	2555	20221114	-47.87	1175	20221013	13.36	1790	-25.59	20230112	1178	13.07	20230727	2555	-47.87	20221114	1175	13.36	20221013	1.38	N	013000	500	143 억		630927	N	N	1	N	00	N
12	20230728	140304	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	69	2	5.47	100703829	77714	62.27	1261	1338	1255	1639	883	1261	1295.83	2.20	0	-2294	1325	1292	1235	1202	1145	1309	1219	144	378	500	880	1	1	28705031	382	25.09	0.83	12	0.27	53.00	1596.00	2555	20221114	-47.95	1175	20221013	13.19	1790	-25.70	20230112	1178	12.90	20230727	2555	-47.95	20221114	1175	13.19	20221013	1.38	N	013000	500	143 억		630927	N	N	1	N	00	N
13	20230728	130304	57	100.00	KOSPI		유통업	N	N	N	N		N	1321	60	2	4.76	62645285	48940	39.21	1261	1330	1255	1639	883	1261	1280.04	2.20	0	-850	1325	1292	1235	1202	1145	1309	1219	144	378	500	880	1	1	28705031	379	24.92	0.83	12	0.17	53.00	1596.00	2555	20221114	-48.30	1175	20221013	12.43	1790	-26.20	20230112	1178	12.14	20230727	2555	-48.30	20221114	1175	12.43	20221013	1.38	N	013000	500	143 억		630927	N	N	1	N	00	N
14	20230728	120302	57	100.00	KOSPI		유통업	N	N	N	N		N	1307	46	2	3.65	53840321	42270	33.87	1261	1307	1255	1639	883	1261	1273.72	2.20	0	-690	1325	1292	1235	1202	1145	1309	1219	144	378	500	880	1	1	28705031	375	24.66	0.82	12	0.15	53.00	1596.00	2555	20221114	-48.85	1175	20221013	11.23	1790	-26.98	20230112	1178	10.95	20230727	2555	-48.85	20221114	1175	11.23	20221013	1.38	N	013000	500	143 억		630927	N	N	1	N	00	N
15	20230728	110305	57	100.00	KOSPI		유통업	N	N	N	N		N	1295	34	2	2.70	40664092	32119	25.73	1261	1297	1255	1639	883	1261	1266.04	2.20	0	-693	1325	1292	1235	1202	1145	1309	1219	144	378	500	880	1	1	28705031	372	24.43	0.81	12	0.11	53.00	1596.00	2555	20221114	-49.32	1175	20221013	10.21	1790	-27.65	20230112	1178	9.93	20230727	2555	-49.32	20221114	1175	10.21	20221013	1.38	N	013000	500	143 억		630927	N	N	1	N	00	N
16	20230728	100304	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	10	2	0.79	32197881	25545	20.47	1261	1271	1255	1639	883	1261	1260.44	2.20	0	784	1325	1292	1235	1202	1145	1309	1219	144	378	500	880	1	1	28705031	365	23.98	0.80	12	0.09	53.00	1596.00	2555	20221114	-50.25	1175	20221013	8.17	1790	-28.99	20230112	1178	7.89	20230727	2555	-50.25	20221114	1175	8.17	20221013	1.38	N	013000	500	143 억		630927	N	N	1	N	00	N
17	20230728	090305	57	100.00	KOSPI		유통업	N	N	N	N		N	1270	9	2	0.71	8248004	6535	5.24	1261	1270	1260	1639	883	1261	1262.13	2.20	0	-29	1325	1292	1235	1202	1145	1309	1219	144	378	500	880	1	1	28705031	365	23.96	0.80	12	0.02	53.00	1596.00	2555	20221114	-50.29	1175	20221013	8.09	1790	-29.05	20230112	1178	7.81	20230727	2555	-50.29	20221114	1175	8.09	20221013	1.38	N	013000	500	143 억		630927	N	N	1	N	00	N
18	20230727	160304	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	36	2	2.94	154315944	124719	36.55	1206	1268	1178	1592	858	1225	1237.31	2.08	20314	29646	1291	1257	1228	1194	1165	1243	1180	144	367	500	850	1	1	28705031	362	23.79	0.79	12	0.43	53.00	1596.00	2555	20221114	-50.65	1175	20221013	7.32	1790	-29.55	20230112	1178	7.05	20230727	2555	-50.65	20221114	1175	7.32	20221013	1.47	N	013000	500	143 억		596636	N	N	1	N	00	N
19	20230727	150303	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	25	2	2.04	139542843	112912	33.09	1206	1268	1178	1592	858	1225	1235.85	2.08	20314	28441	1291	1257	1228	1194	1165	1243	1180	144	367	500	850	1	1	28705031	359	23.58	0.78	12	0.39	53.00	1596.00	2555	20221114	-51.08	1175	20221013	6.38	1790	-30.17	20230112	1178	6.11	20230727	2555	-51.08	20221114	1175	6.38	20221013	1.47	N	013000	500	143 억		596636	N	N	0	N	00	N
20	20230727	140302	57	100.00	KOSPI		유통업	N	N	N	N		N	1268	43	2	3.51	127823038	103559	30.35	1206	1268	1178	1592	858	1225	1234.30	2.08	20314	27724	1291	1257	1228	1194	1165	1243	1180	144	367	500	850	1	1	28705031	364	23.92	0.79	12	0.36	53.00	1596.00	2555	20221114	-50.37	1175	20221013	7.91	1790	-29.16	20230112	1178	7.64	20230727	2555	-50.37	20221114	1175	7.91	20221013	1.47	N	013000	500	143 억		596636	N	N	0	N	00	N
21	20230727	130302	57	100.00	KOSPI		유통업	N	N	N	N		N	1254	29	2	2.37	115347887	93650	27.45	1206	1260	1178	1592	858	1225	1231.69	2.08	20314	26756	1291	1257	1228	1194	1165	1243	1180	144	367	500	850	1	1	28705031	360	23.66	0.79	12	0.33	53.00	1596.00	2555	20221114	-50.92	1175	20221013	6.72	1790	-29.94	20230112	1178	6.45	20230727	2555	-50.92	20221114	1175	6.72	20221013	1.47	N	013000	500	143 억		596636	N	N	0	N	00	N
22	20230727	120303	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	33	2	2.69	108855441	88448	25.92	1206	1260	1178	1592	858	1225	1230.73	2.08	20314	26501	1291	1257	1228	1194	1165	1243	1180	144	367	500	850	1	1	28705031	361	23.74	0.79	12	0.31	53.00	1596.00	2555	20221114	-50.76	1175	20221013	7.06	1790	-29.72	20230112	1178	6.79	20230727	2555	-50.76	20221114	1175	7.06	20221013	1.47	N	013000	500	143 억		596636	N	N	0	N	00	N
23	20230727	110303	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	33	2	2.69	98301040	80049	23.46	1206	1260	1178	1592	858	1225	1228.01	2.08	20314	24403	1291	1257	1228	1194	1165	1243	1180	144	367	500	850	1	1	28705031	361	23.74	0.79	12	0.28	53.00	1596.00	2555	20221114	-50.76	1175	20221013	7.06	1790	-29.72	20230112	1178	6.79	20230727	2555	-50.76	20221114	1175	7.06	20221013	1.47	N	013000	500	143 억		596636	N	N	0	N	00	N
24	20230727	100303	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	15	2	1.22	66220531	54410	15.95	1206	1240	1178	1592	858	1225	1217.07	2.08	20314	23261	1291	1257	1228	1194	1165	1243	1180	144	367	500	850	1	1	28705031	356	23.40	0.78	12	0.19	53.00	1596.00	2555	20221114	-51.47	1175	20221013	5.53	1790	-30.73	20230112	1178	5.26	20230727	2555	-51.47	20221114	1175	5.53	20221013	1.47	N	013000	500	143 억		596636	N	N	0	N	00	N
25	20230727	090302	57	100.00	KOSPI		유통업	N	N	N	N		N	1212	-13	5	-1.06	24614963	20527	6.02	1206	1212	1178	1592	858	1225	1199.15	2.08	20314	9763	1291	1257	1228	1194	1165	1243	1180	144	367	500	850	1	1	28705031	348	22.87	0.76	12	0.07	53.00	1596.00	2555	20221114	-52.56	1175	20221013	3.15	1790	-32.29	20230112	1178	2.89	20230727	2555	-52.56	20221114	1175	3.15	20221013	1.47	N	013000	500	143 억		596636	N	N	0	N	00	N
26	20230726	160301	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	-24	5	-1.92	417449012	340985	207.64	1251	1262	1199	1623	875	1249	1224.24	2.01	0	16020	1347	1298	1249	1200	1151	1273	1175	144	374	500	870	1	1	28705031	352	23.11	0.77	12	1.19	53.00	1596.00	2555	20221114	-52.05	1175	20221013	4.26	1790	-31.56	20230112	1199	2.17	20230726	2555	-52.05	20221114	1175	4.26	20221013	1.66	N	013000	500	143 억		576322	N	N	0	N	00	N
27	20230726	150303	57	100.00	KOSPI		유통업	N	N	N	N		N	1217	-32	5	-2.56	387526116	316533	192.75	1251	1262	1199	1623	875	1249	1224.28	2.01	0	17634	1347	1298	1249	1200	1151	1273	1175	144	374	500	870	1	1	28705031	349	22.96	0.76	12	1.10	53.00	1596.00	2555	20221114	-52.37	1175	20221013	3.57	1790	-32.01	20230112	1199	1.50	20230726	2555	-52.37	20221114	1175	3.57	20221013	1.66	N	013000	500	143 억		576322	N	N	0	N	00	N
28	20230726	140303	57	100.00	KOSPI		유통업	N	N	N	N		N	1206	-43	5	-3.44	369484333	301770	183.76	1251	1262	1199	1623	875	1249	1224.39	2.01	0	17636	1347	1298	1249	1200	1151	1273	1175	144	374	500	870	1	1	28705031	346	22.75	0.76	12	1.05	53.00	1596.00	2555	20221114	-52.80	1175	20221013	2.64	1790	-32.63	20230112	1199	0.58	20230726	2555	-52.80	20221114	1175	2.64	20221013	1.66	N	013000	500	143 억		576322	N	N	0	N	00	N
29	20230726	130300	57	100.00	KOSPI		유통업	N	N	N	N		N	1206	-43	5	-3.44	314077840	255710	155.71	1251	1262	1202	1623	875	1249	1228.26	2.01	0	18336	1347	1298	1249	1200	1151	1273	1175	144	374	500	870	1	1	28705031	346	22.75	0.76	12	0.89	53.00	1596.00	2555	20221114	-52.80	1175	20221013	2.64	1790	-32.63	20230112	1200	0.50	20230725	2555	-52.80	20221114	1175	2.64	20221013	1.66	N	013000	500	143 억		576322	N	N	0	N	00	N
30	20230726	120302	57	100.00	KOSPI		유통업	N	N	N	N		N	1226	-23	5	-1.84	285503594	232086	141.32	1251	1262	1202	1623	875	1249	1230.16	2.01	0	7381	1347	1298	1249	1200	1151	1273	1175	144	374	500	870	1	1	28705031	352	23.13	0.77	12	0.81	53.00	1596.00	2555	20221114	-52.02	1175	20221013	4.34	1790	-31.51	20230112	1200	2.17	20230725	2555	-52.02	20221114	1175	4.34	20221013	1.66	N	013000	500	143 억		576322	N	N	0	N	00	N
31	20230726	110301	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-21	5	-1.68	256469556	208288	126.83	1251	1262	1202	1623	875	1249	1231.32	2.01	0	4793	1347	1298	1249	1200	1151	1273	1175	144	374	500	870	1	1	28705031	352	23.17	0.77	12	0.73	53.00	1596.00	2555	20221114	-51.94	1175	20221013	4.51	1790	-31.40	20230112	1200	2.33	20230725	2555	-51.94	20221114	1175	4.51	20221013	1.66	N	013000	500	143 억		576322	N	N	0	N	00	N
32	20230726	100302	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	4	2	0.32	148246791	119398	72.70	1251	1262	1202	1623	875	1249	1241.62	2.01	0	-37697	1347	1298	1249	1200	1151	1273	1175	144	374	500	870	1	1	28705031	360	23.64	0.79	12	0.42	53.00	1596.00	2555	20221114	-50.96	1175	20221013	6.64	1790	-30.00	20230112	1200	4.42	20230725	2555	-50.96	20221114	1175	6.64	20221013	1.66	N	013000	500	143 억		576322	N	N	0	N	00	N
33	20230726	090300	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	3	2	0.24	10092074	8052	4.90	1251	1262	1251	1623	875	1249	1253.36	2.01	0	214	1347	1298	1249	1200	1151	1273	1175	144	374	500	870	1	1	28705031	359	23.62	0.78	12	0.03	53.00	1596.00	2555	20221114	-51.00	1175	20221013	6.55	1790	-30.06	20230112	1200	4.33	20230725	2555	-51.00	20221114	1175	6.55	20221013	1.66	N	013000	500	143 억		576322	N	N	0	N	00	N
34	20230725	160300	57	100.00	KOSPI		유통업	N	N	N	N		N	1249	-48	5	-3.70	206580381	164121	121.48	1297	1298	1200	1686	908	1297	1258.71	1.95	0	15008	1355	1326	1311	1282	1267	1318	1274	144	389	500	900	1	1	28705031	359	23.57	0.78	12	0.57	53.00	1596.00	2555	20221114	-51.12	1175	20221013	6.30	1790	-30.22	20230112	1200	4.08	20230725	2555	-51.12	20221114	1175	6.30	20221013	1.69	N	013000	500	143 억		560255	N	N	0	N	00	N
35	20230725	150258	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	-39	5	-3.01	195835158	155561	115.14	1297	1298	1200	1686	908	1297	1258.90	1.95	0	16647	1355	1326	1311	1282	1267	1318	1274	144	389	500	900	1	1	28705031	361	23.74	0.79	12	0.54	53.00	1596.00	2555	20221114	-50.76	1175	20221013	7.06	1790	-29.72	20230112	1200	4.83	20230725	2555	-50.76	20221114	1175	7.06	20221013	1.69	N	013000	500	143 억		560255	N	N	0	N	00	N
36	20230725	140258	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	-34	5	-2.62	173464967	137802	102.00	1297	1298	1200	1686	908	1297	1258.80	1.95	0	16320	1355	1326	1311	1282	1267	1318	1274	144	389	500	900	1	1	28705031	363	23.83	0.79	12	0.48	53.00	1596.00	2555	20221114	-50.57	1175	20221013	7.49	1790	-29.44	20230112	1200	5.25	20230725	2555	-50.57	20221114	1175	7.49	20221013	1.69	N	013000	500	143 억		560255	N	N	0	N	00	N
37	20230725	130300	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	-33	5	-2.54	164438520	130654	96.71	1297	1298	1200	1686	908	1297	1258.58	1.95	0	15831	1355	1326	1311	1282	1267	1318	1274	144	389	500	900	1	1	28705031	363	23.85	0.79	12	0.46	53.00	1596.00	2555	20221114	-50.53	1175	20221013	7.57	1790	-29.39	20230112	1200	5.33	20230725	2555	-50.53	20221114	1175	7.57	20221013	1.69	N	013000	500	143 억		560255	N	N	0	N	00	N
38	20230725	120300	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	-41	5	-3.16	157404738	125067	92.57	1297	1298	1200	1686	908	1297	1258.56	1.95	0	14050	1355	1326	1311	1282	1267	1318	1274	144	389	500	900	1	1	28705031	361	23.70	0.79	12	0.44	53.00	1596.00	2555	20221114	-50.84	1175	20221013	6.89	1790	-29.83	20230112	1200	4.67	20230725	2555	-50.84	20221114	1175	6.89	20221013	1.69	N	013000	500	143 억		560255	N	N	0	N	00	N
39	20230725	110259	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	-40	5	-3.08	147008856	116813	86.46	1297	1298	1200	1686	908	1297	1258.50	1.95	0	14329	1355	1326	1311	1282	1267	1318	1274	144	389	500	900	1	1	28705031	361	23.72	0.79	12	0.41	53.00	1596.00	2555	20221114	-50.80	1175	20221013	6.98	1790	-29.78	20230112	1200	4.75	20230725	2555	-50.80	20221114	1175	6.98	20221013	1.69	N	013000	500	143 억		560255	N	N	0	N	00	N
40	20230725	100259	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	-34	5	-2.62	136974725	108869	80.58	1297	1298	1200	1686	908	1297	1258.16	1.95	0	14718	1355	1326	1311	1282	1267	1318	1274	144	389	500	900	1	1	28705031	363	23.83	0.79	12	0.38	53.00	1596.00	2555	20221114	-50.57	1175	20221013	7.49	1790	-29.44	20230112	1200	5.25	20230725	2555	-50.57	20221114	1175	7.49	20221013	1.69	N	013000	500	143 억		560255	N	N	0	N	00	N
41	20230725	090300	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	0	3	0.00	19408698	14964	11.08	1297	1298	1297	1686	908	1297	1297.03	1.95	0	390	1355	1326	1311	1282	1267	1318	1274	144	389	500	900	1	1	28705031	372	24.47	0.81	12	0.05	53.00	1596.00	2555	20221114	-49.24	1175	20221013	10.38	1790	-27.54	20230112	1296	0.08	20230724	2555	-49.24	20221114	1175	10.38	20221013	1.69	N	013000	500	143 억		560255	N	N	0	N	00	N
42	20230724	160259	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	-34	5	-2.55	176364587	135097	175.99	1340	1340	1296	1730	932	1331	1305.47	2.01	0	-17071	1371	1350	1340	1319	1309	1346	1315	144	399	500	930	1	1	28705031	372	24.47	0.81	12	0.47	53.00	1596.00	2555	20221114	-49.24	1175	20221013	10.38	1790	-27.54	20230112	1296	0.08	20230724	2555	-49.24	20221114	1175	10.38	20221013	1.66	N	013000	500	143 억		576071	N	N	0	N	00	N
43	20230724	150258	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	-32	5	-2.40	173307153	132740	172.92	1340	1340	1297	1730	932	1331	1305.61	2.01	0	-15179	1371	1350	1340	1319	1309	1346	1315	144	399	500	930	1	1	28705031	373	24.51	0.81	12	0.46	53.00	1596.00	2555	20221114	-49.16	1175	20221013	10.55	1790	-27.43	20230112	1297	0.15	20230724	2555	-49.16	20221114	1175	10.55	20221013	1.66	N	013000	500	143 억		576071	N	N	0	N	00	N
44	20230724	140257	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	-34	5	-2.55	162506658	124423	162.09	1340	1340	1297	1730	932	1331	1306.08	2.01	0	-14611	1371	1350	1340	1319	1309	1346	1315	144	399	500	930	1	1	28705031	372	24.47	0.81	12	0.43	53.00	1596.00	2555	20221114	-49.24	1175	20221013	10.38	1790	-27.54	20230112	1297	0.00	20230724	2555	-49.24	20221114	1175	10.38	20221013	1.66	N	013000	500	143 억		576071	N	N	0	N	00	N
45	20230724	130258	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	-26	5	-1.95	140678524	107634	140.22	1340	1340	1300	1730	932	1331	1307.01	2.01	0	-9394	1371	1350	1340	1319	1309	1346	1315	144	399	500	930	1	1	28705031	375	24.62	0.82	12	0.37	53.00	1596.00	2555	20221114	-48.92	1175	20221013	11.06	1790	-27.09	20230112	1300	0.38	20230724	2555	-48.92	20221114	1175	11.06	20221013	1.66	N	013000	500	143 억		576071	N	N	0	N	00	N
46	20230724	120257	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	-26	5	-1.95	134065663	102554	133.60	1340	1340	1300	1730	932	1331	1307.27	2.01	0	-8604	1371	1350	1340	1319	1309	1346	1315	144	399	500	930	1	1	28705031	375	24.62	0.82	12	0.36	53.00	1596.00	2555	20221114	-48.92	1175	20221013	11.06	1790	-27.09	20230112	1300	0.38	20230724	2555	-48.92	20221114	1175	11.06	20221013	1.66	N	013000	500	143 억		576071	N	N	0	N	00	N
47	20230724	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	1304	-27	5	-2.03	102599836	78421	102.16	1340	1340	1300	1730	932	1331	1308.32	2.01	0	-5736	1371	1350	1340	1319	1309	1346	1315	144	399	500	930	1	1	28705031	374	24.60	0.82	12	0.27	53.00	1596.00	2555	20221114	-48.96	1175	20221013	10.98	1790	-27.15	20230112	1300	0.31	20230724	2555	-48.96	20221114	1175	10.98	20221013	1.66	N	013000	500	143 억		576071	N	N	0	N	00	N
48	20230724	100256	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	-26	5	-1.95	31369861	23865	31.09	1340	1340	1300	1730	932	1331	1314.47	2.01	0	-7178	1371	1350	1340	1319	1309	1346	1315	144	399	500	930	1	1	28705031	375	24.62	0.82	12	0.08	53.00	1596.00	2555	20221114	-48.92	1175	20221013	11.06	1790	-27.09	20230112	1300	0.38	20230724	2555	-48.92	20221114	1175	11.06	20221013	1.66	N	013000	500	143 억		576071	N	N	0	N	00	N
49	20230724	090257	57	100.00	KOSPI		유통업	N	N	N	N		N	1327	-4	5	-0.30	8357883	6264	8.16	1340	1340	1327	1730	932	1331	1334.27	2.01	0	-3987	1371	1350	1340	1319	1309	1346	1315	144	399	500	930	1	1	28705031	381	25.04	0.83	12	0.02	53.00	1596.00	2555	20221114	-48.06	1175	20221013	12.94	1790	-25.87	20230112	1304	1.76	20230720	2555	-48.06	20221114	1175	12.94	20221013	1.66	N	013000	500	143 억		576071	N	N	0	N	00	N
50	20230721	160256	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-17	5	-1.26	102680582	76756	106.16	1361	1361	1330	1752	944	1348	1337.75	2.05	0	-11104	1377	1362	1333	1318	1289	1370	1326	144	404	500	940	1	1	28705031	382	25.11	0.83	12	0.27	53.00	1596.00	2555	20221114	-47.91	1175	20221013	13.28	1790	-25.64	20230112	1304	2.07	20230720	2555	-47.91	20221114	1175	13.28	20221013	1.65	N	013000	500	143 억		587175	N	N	5	N	00	N
51	20230721	150258	57	100.00	KOSPI		유통업	N	N	N	N		N	1340	-8	5	-0.59	68682191	51244	70.87	1361	1361	1335	1752	944	1348	1340.30	2.05	0	-10313	1377	1362	1333	1318	1289	1370	1326	144	404	500	940	1	1	28705031	385	25.28	0.84	12	0.18	53.00	1596.00	2555	20221114	-47.55	1175	20221013	14.04	1790	-25.14	20230112	1304	2.76	20230720	2555	-47.55	20221114	1175	14.04	20221013	1.65	N	013000	500	143 억		587175	N	N	5	N	00	N
52	20230721	140256	57	100.00	KOSPI		유통업	N	N	N	N		N	1337	-11	5	-0.82	59275626	44219	61.16	1361	1361	1335	1752	944	1348	1340.50	2.05	0	-8139	1377	1362	1333	1318	1289	1370	1326	144	404	500	940	1	1	28705031	384	25.23	0.84	12	0.15	53.00	1596.00	2555	20221114	-47.67	1175	20221013	13.79	1790	-25.31	20230112	1304	2.53	20230720	2555	-47.67	20221114	1175	13.79	20221013	1.65	N	013000	500	143 억		587175	N	N	5	N	00	N
53	20230721	130256	57	100.00	KOSPI		유통업	N	N	N	N		N	1339	-9	5	-0.67	36918870	27506	38.04	1361	1361	1335	1752	944	1348	1342.21	2.05	0	-7438	1377	1362	1333	1318	1289	1370	1326	144	404	500	940	1	1	28705031	384	25.26	0.84	12	0.10	53.00	1596.00	2555	20221114	-47.59	1175	20221013	13.96	1790	-25.20	20230112	1304	2.68	20230720	2555	-47.59	20221114	1175	13.96	20221013	1.65	N	013000	500	143 억		587175	N	N	5	N	00	N
54	20230721	120259	57	100.00	KOSPI		유통업	N	N	N	N		N	1340	-8	5	-0.59	26645593	19837	27.44	1361	1361	1335	1752	944	1348	1343.23	2.05	0	-6204	1377	1362	1333	1318	1289	1370	1326	144	404	500	940	1	1	28705031	385	25.28	0.84	12	0.07	53.00	1596.00	2555	20221114	-47.55	1175	20221013	14.04	1790	-25.14	20230112	1304	2.76	20230720	2555	-47.55	20221114	1175	14.04	20221013	1.65	N	013000	500	143 억		587175	N	N	5	N	00	N
55	20230721	110258	57	100.00	KOSPI		유통업	N	N	N	N		N	1341	-7	5	-0.52	15756080	11706	16.19	1361	1361	1335	1752	944	1348	1345.98	2.05	0	-4686	1377	1362	1333	1318	1289	1370	1326	144	404	500	940	1	1	28705031	385	25.30	0.84	12	0.04	53.00	1596.00	2555	20221114	-47.51	1175	20221013	14.13	1790	-25.08	20230112	1304	2.84	20230720	2555	-47.51	20221114	1175	14.13	20221013	1.65	N	013000	500	143 억		587175	N	N	5	N	00	N
56	20230721	100257	57	100.00	KOSPI		유통업	N	N	N	N		N	1345	-3	5	-0.22	10378941	7699	10.65	1361	1361	1335	1752	944	1348	1348.09	2.05	0	-4040	1377	1362	1333	1318	1289	1370	1326	144	404	500	940	1	1	28705031	386	25.38	0.84	12	0.03	53.00	1596.00	2555	20221114	-47.36	1175	20221013	14.47	1790	-24.86	20230112	1304	3.14	20230720	2555	-47.36	20221114	1175	14.47	20221013	1.65	N	013000	500	143 억		587175	N	N	5	N	00	N
57	20230721	090258	57	100.00	KOSPI		유통업	N	N	N	N		N	1341	-7	5	-0.52	8307722	6151	8.51	1361	1361	1341	1752	944	1348	1350.63	2.05	0	-4017	1377	1362	1333	1318	1289	1370	1326	144	404	500	940	1	1	28705031	385	25.30	0.84	12	0.02	53.00	1596.00	2555	20221114	-47.51	1175	20221013	14.13	1790	-25.08	20230112	1304	2.84	20230720	2555	-47.51	20221114	1175	14.13	20221013	1.65	N	013000	500	143 억		587175	N	N	5	N	00	N
58	20230720	160256	57	100.00	KOSPI		유통업	N	N	N	N		N	1348	7	2	0.52	95980030	72304	112.20	1341	1348	1304	1743	939	1341	1327.45	2.05	0	-4888	1390	1365	1351	1326	1312	1358	1319	144	402	500	930	1	1	28705031	387	25.43	0.84	12	0.25	53.00	1596.00	2555	20221114	-47.24	1175	20221013	14.72	1790	-24.69	20230112	1304	3.37	20230720	2555	-47.24	20221114	1175	14.72	20221013	1.70	N	013000	500	143 억		588260	N	N	5	N	00	N
59	20230720	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1343	2	2	0.15	87798274	66225	102.76	1341	1347	1304	1743	939	1341	1325.76	2.05	0	-4037	1390	1365	1351	1326	1312	1358	1319	144	402	500	930	1	1	28705031	386	25.34	0.84	12	0.23	53.00	1596.00	2555	20221114	-47.44	1175	20221013	14.30	1790	-24.97	20230112	1304	2.99	20230720	2555	-47.44	20221114	1175	14.30	20221013	1.70	N	013000	500	143 억		588260	N	N	6	N	00	N
60	20230720	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1344	3	2	0.22	84486457	63755	98.93	1341	1347	1304	1743	939	1341	1325.17	2.05	0	-3154	1390	1365	1351	1326	1312	1358	1319	144	402	500	930	1	1	28705031	386	25.36	0.84	12	0.22	53.00	1596.00	2555	20221114	-47.40	1175	20221013	14.38	1790	-24.92	20230112	1304	3.07	20230720	2555	-47.40	20221114	1175	14.38	20221013	1.70	N	013000	500	143 억		588260	N	N	6	N	00	N
61	20230720	130255	57	100.00	KOSPI		유통업	N	N	N	N		N	1345	4	2	0.30	80524149	60807	94.36	1341	1347	1304	1743	939	1341	1324.26	2.05	0	-2149	1390	1365	1351	1326	1312	1358	1319	144	402	500	930	1	1	28705031	386	25.38	0.84	12	0.21	53.00	1596.00	2555	20221114	-47.36	1175	20221013	14.47	1790	-24.86	20230112	1304	3.14	20230720	2555	-47.36	20221114	1175	14.47	20221013	1.70	N	013000	500	143 억		588260	N	N	6	N	00	N
62	20230720	120257	57	100.00	KOSPI		유통업	N	N	N	N		N	1344	3	2	0.22	80157735	60534	93.93	1341	1347	1304	1743	939	1341	1324.18	2.05	0	-2143	1390	1365	1351	1326	1312	1358	1319	144	402	500	930	1	1	28705031	386	25.36	0.84	12	0.21	53.00	1596.00	2555	20221114	-47.40	1175	20221013	14.38	1790	-24.92	20230112	1304	3.07	20230720	2555	-47.40	20221114	1175	14.38	20221013	1.70	N	013000	500	143 억		588260	N	N	6	N	00	N
63	20230720	110256	57	100.00	KOSPI		유통업	N	N	N	N		N	1339	-2	5	-0.15	74178612	56075	87.01	1341	1346	1304	1743	939	1341	1322.85	2.05	0	-835	1390	1365	1351	1326	1312	1358	1319	144	402	500	930	1	1	28705031	384	25.26	0.84	12	0.20	53.00	1596.00	2555	20221114	-47.59	1175	20221013	13.96	1790	-25.20	20230112	1304	2.68	20230720	2555	-47.59	20221114	1175	13.96	20221013	1.70	N	013000	500	143 억		588260	N	N	6	N	00	N
64	20230720	100254	57	100.00	KOSPI		유통업	N	N	N	N		N	1325	-16	5	-1.19	59973453	45392	70.44	1341	1346	1304	1743	939	1341	1321.23	2.05	0	1014	1390	1365	1351	1326	1312	1358	1319	144	402	500	930	1	1	28705031	380	25.00	0.83	12	0.16	53.00	1596.00	2555	20221114	-48.14	1175	20221013	12.77	1790	-25.98	20230112	1304	1.61	20230720	2555	-48.14	20221114	1175	12.77	20221013	1.70	N	013000	500	143 억		588260	N	N	6	N	00	N
65	20230720	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	1341	0	3	0.00	1829124	1364	2.12	1341	1341	1341	1743	939	1341	1341.00	2.05	0	0	1390	1365	1351	1326	1312	1358	1319	144	402	500	930	1	1	28705031	385	25.30	0.84	12	0.00	53.00	1596.00	2555	20221114	-47.51	1175	20221013	14.13	1790	-25.08	20230112	1337	0.30	20230719	2555	-47.51	20221114	1175	14.13	20221013	1.70	N	013000	500	143 억		588260	N	N	6	N	00	N
66	20230719	160300	57	100.00	KOSPI		유통업	N	N	N	N		N	1341	-19	5	-1.40	86708403	64444	47.04	1360	1376	1337	1768	952	1360	1345.49	2.13	0	-23037	1402	1380	1369	1347	1336	1375	1342	144	408	500	950	1	1	28705031	385	25.30	0.84	12	0.22	53.00	1596.00	2555	20221114	-47.51	1175	20221013	14.13	1790	-25.08	20230112	1337	0.30	20230719	2555	-47.51	20221114	1175	14.13	20221013	1.82	N	013000	500	143 억		611528	N	N	6	N	00	N
67	20230719	150258	57	100.00	KOSPI		유통업	N	N	N	N		N	1340	-20	5	-1.47	83173793	61806	45.11	1360	1376	1337	1768	952	1360	1345.72	2.13	0	-21812	1402	1380	1369	1347	1336	1375	1342	144	408	500	950	1	1	28705031	385	25.28	0.84	12	0.22	53.00	1596.00	2555	20221114	-47.55	1175	20221013	14.04	1790	-25.14	20230112	1337	0.22	20230719	2555	-47.55	20221114	1175	14.04	20221013	1.82	N	013000	500	143 억		611528	N	N	35	N	00	N
68	20230719	140300	57	100.00	KOSPI		유통업	N	N	N	N		N	1339	-21	5	-1.54	74070589	55003	40.15	1360	1376	1337	1768	952	1360	1346.66	2.13	0	-17694	1402	1380	1369	1347	1336	1375	1342	144	408	500	950	1	1	28705031	384	25.26	0.84	12	0.19	53.00	1596.00	2555	20221114	-47.59	1175	20221013	13.96	1790	-25.20	20230112	1337	0.15	20230719	2555	-47.59	20221114	1175	13.96	20221013	1.82	N	013000	500	143 억		611528	N	N	35	N	00	N
69	20230719	130256	57	100.00	KOSPI		유통업	N	N	N	N		N	1342	-18	5	-1.32	61765104	45827	33.45	1360	1376	1338	1768	952	1360	1347.79	2.13	0	-14987	1402	1380	1369	1347	1336	1375	1342	144	408	500	950	1	1	28705031	385	25.32	0.84	12	0.16	53.00	1596.00	2555	20221114	-47.48	1175	20221013	14.21	1790	-25.03	20230112	1338	0.30	20230719	2555	-47.48	20221114	1175	14.21	20221013	1.82	N	013000	500	143 억		611528	N	N	35	N	00	N
70	20230719	120258	57	100.00	KOSPI		유통업	N	N	N	N		N	1347	-13	5	-0.96	60308689	44744	32.66	1360	1376	1338	1768	952	1360	1347.86	2.13	0	-14987	1402	1380	1369	1347	1336	1375	1342	144	408	500	950	1	1	28705031	387	25.42	0.84	12	0.16	53.00	1596.00	2555	20221114	-47.28	1175	20221013	14.64	1790	-24.75	20230112	1338	0.67	20230719	2555	-47.28	20221114	1175	14.64	20221013	1.82	N	013000	500	143 억		611528	N	N	35	N	00	N
71	20230719	110258	57	100.00	KOSPI		유통업	N	N	N	N		N	1344	-16	5	-1.18	57195393	42425	30.97	1360	1376	1339	1768	952	1360	1348.15	2.13	0	-13769	1402	1380	1369	1347	1336	1375	1342	144	408	500	950	1	1	28705031	386	25.36	0.84	12	0.15	53.00	1596.00	2555	20221114	-47.40	1175	20221013	14.38	1790	-24.92	20230112	1339	0.37	20230719	2555	-47.40	20221114	1175	14.38	20221013	1.82	N	013000	500	143 억		611528	N	N	35	N	00	N
72	20230719	100257	57	100.00	KOSPI		유통업	N	N	N	N		N	1343	-17	5	-1.25	37344009	27620	20.16	1360	1376	1339	1768	952	1360	1352.06	2.13	0	-13976	1402	1380	1369	1347	1336	1375	1342	144	408	500	950	1	1	28705031	386	25.34	0.84	12	0.10	53.00	1596.00	2555	20221114	-47.44	1175	20221013	14.30	1790	-24.97	20230112	1339	0.30	20230719	2555	-47.44	20221114	1175	14.30	20221013	1.82	N	013000	500	143 억		611528	N	N	35	N	00	N
73	20230719	090259	57	100.00	KOSPI		유통업	N	N	N	N		N	1369	9	2	0.66	6721549	4939	3.60	1360	1369	1360	1768	952	1360	1360.91	2.13	0	-167	1402	1380	1369	1347	1336	1375	1342	144	408	500	950	1	1	28705031	393	25.83	0.86	12	0.02	53.00	1596.00	2555	20221114	-46.42	1175	20221013	16.51	1790	-23.52	20230112	1358	0.81	20230718	2555	-46.42	20221114	1175	16.51	20221013	1.82	N	013000	500	143 억		611528	N	N	35	N	00	N
74	20230718	160256	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	-14	5	-1.02	187823170	137006	90.04	1388	1391	1358	1786	962	1374	1370.91	2.22	0	-20560	1422	1397	1384	1359	1346	1391	1353	144	412	500	960	1	1	28705031	390	25.66	0.85	12	0.48	53.00	1596.00	2555	20221114	-46.77	1175	20221013	15.74	1790	-24.02	20230112	1358	0.15	20230718	2555	-46.77	20221114	1175	15.74	20221013	1.83	N	013000	500	143 억		637788	N	N	35	N	00	N
75	20230718	150257	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	-15	5	-1.09	181897115	132648	87.18	1388	1391	1358	1786	962	1374	1371.27	2.22	0	-20196	1422	1397	1384	1359	1346	1391	1353	144	412	500	960	1	1	28705031	390	25.64	0.85	12	0.46	53.00	1596.00	2555	20221114	-46.81	1175	20221013	15.66	1790	-24.08	20230112	1358	0.07	20230718	2555	-46.81	20221114	1175	15.66	20221013	1.83	N	013000	500	143 억		637788	N	N	78	N	00	N
76	20230718	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	-14	5	-1.02	172210229	125522	82.50	1388	1391	1358	1786	962	1374	1371.95	2.22	0	-19028	1422	1397	1384	1359	1346	1391	1353	144	412	500	960	1	1	28705031	390	25.66	0.85	12	0.44	53.00	1596.00	2555	20221114	-46.77	1175	20221013	15.74	1790	-24.02	20230112	1358	0.15	20230718	2555	-46.77	20221114	1175	15.74	20221013	1.83	N	013000	500	143 억		637788	N	N	78	N	00	N
77	20230718	130256	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	-14	5	-1.02	159641171	116278	76.42	1388	1391	1359	1786	962	1374	1372.93	2.22	0	-12662	1422	1397	1384	1359	1346	1391	1353	144	412	500	960	1	1	28705031	390	25.66	0.85	12	0.41	53.00	1596.00	2555	20221114	-46.77	1175	20221013	15.74	1790	-24.02	20230112	1359	0.07	20230718	2555	-46.77	20221114	1175	15.74	20221013	1.83	N	013000	500	143 억		637788	N	N	78	N	00	N
78	20230718	120257	57	100.00	KOSPI		유통업	N	N	N	N		N	1363	-11	5	-0.80	136005605	98921	65.01	1388	1391	1360	1786	962	1374	1374.89	2.22	0	-10124	1422	1397	1384	1359	1346	1391	1353	144	412	500	960	1	1	28705031	391	25.72	0.85	12	0.34	53.00	1596.00	2555	20221114	-46.65	1175	20221013	16.00	1790	-23.85	20230112	1360	0.22	20230718	2555	-46.65	20221114	1175	16.00	20221013	1.83	N	013000	500	143 억		637788	N	N	78	N	00	N
79	20230718	110257	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	-13	5	-0.95	126635467	92036	60.49	1388	1391	1360	1786	962	1374	1375.94	2.22	0	-9294	1422	1397	1384	1359	1346	1391	1353	144	412	500	960	1	1	28705031	391	25.68	0.85	12	0.32	53.00	1596.00	2555	20221114	-46.73	1175	20221013	15.83	1790	-23.97	20230112	1360	0.07	20230718	2555	-46.73	20221114	1175	15.83	20221013	1.83	N	013000	500	143 억		637788	N	N	78	N	00	N
80	20230718	100255	57	100.00	KOSPI		유통업	N	N	N	N		N	1371	-3	5	-0.22	89831895	65060	42.76	1388	1391	1371	1786	962	1374	1380.76	2.22	0	-6265	1422	1397	1384	1359	1346	1391	1353	144	412	500	960	1	1	28705031	394	25.87	0.86	12	0.23	53.00	1596.00	2555	20221114	-46.34	1175	20221013	16.68	1790	-23.41	20230112	1371	0.00	20230718	2555	-46.34	20221114	1175	16.68	20221013	1.83	N	013000	500	143 억		637788	N	N	78	N	00	N
81	20230718	090255	57	100.00	KOSPI		유통업	N	N	N	N		N	1385	11	2	0.80	8392584	6053	3.98	1388	1388	1384	1786	962	1374	1386.72	2.22	0	-116	1422	1397	1384	1359	1346	1391	1353	144	412	500	960	1	1	28705031	398	26.13	0.87	12	0.02	53.00	1596.00	2555	20221114	-45.79	1175	20221013	17.87	1790	-22.63	20230112	1371	1.02	20230717	2555	-45.79	20221114	1175	17.87	20221013	1.83	N	013000	500	143 억		637788	N	N	78	N	00	N
82	20230717	160256	57	100.00	KOSPI		유통업	N	N	N	N		N	1374	-35	5	-2.48	211088932	152017	194.41	1409	1409	1371	1831	987	1409	1388.59	2.25	0	-14133	1455	1432	1415	1392	1375	1423	1383	144	422	500	980	1	1	28705031	394	25.92	0.86	12	0.53	53.00	1596.00	2555	20221114	-46.22	1175	20221013	16.94	1790	-23.24	20230112	1371	0.22	20230717	2555	-46.22	20221114	1175	16.94	20221013	1.82	N	013000	500	143 억		645936	N	N	78	N	00	N
83	20230717	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1378	-31	5	-2.20	186984820	134487	171.99	1409	1409	1377	1831	987	1409	1390.36	2.25	0	-11961	1455	1432	1415	1392	1375	1423	1383	144	422	500	980	1	1	28705031	396	26.00	0.86	12	0.47	53.00	1596.00	2555	20221114	-46.07	1175	20221013	17.28	1790	-23.02	20230112	1377	0.07	20230717	2555	-46.07	20221114	1175	17.28	20221013	1.82	N	013000	500	143 억		645936	N	N	8	N	00	N
84	20230717	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1384	-25	5	-1.77	150322762	107953	138.05	1409	1409	1382	1831	987	1409	1392.48	2.25	0	-8601	1455	1432	1415	1392	1375	1423	1383	144	422	500	980	1	1	28705031	397	26.11	0.87	12	0.38	53.00	1596.00	2555	20221114	-45.83	1175	20221013	17.79	1790	-22.68	20230112	1382	0.14	20230717	2555	-45.83	20221114	1175	17.79	20221013	1.82	N	013000	500	143 억		645936	N	N	8	N	00	N
85	20230717	130253	57	100.00	KOSPI		유통업	N	N	N	N		N	1384	-25	5	-1.77	136243964	97782	125.05	1409	1409	1382	1831	987	1409	1393.34	2.25	0	-7564	1455	1432	1415	1392	1375	1423	1383	144	422	500	980	1	1	28705031	397	26.11	0.87	12	0.34	53.00	1596.00	2555	20221114	-45.83	1175	20221013	17.79	1790	-22.68	20230112	1382	0.14	20230717	2555	-45.83	20221114	1175	17.79	20221013	1.82	N	013000	500	143 억		645936	N	N	8	N	00	N
86	20230717	120257	57	100.00	KOSPI		유통업	N	N	N	N		N	1393	-16	5	-1.14	128562328	92244	117.97	1409	1409	1382	1831	987	1409	1393.72	2.25	0	-7430	1455	1432	1415	1392	1375	1423	1383	144	422	500	980	1	1	28705031	400	26.28	0.87	12	0.32	53.00	1596.00	2555	20221114	-45.48	1175	20221013	18.55	1790	-22.18	20230112	1382	0.80	20230717	2555	-45.48	20221114	1175	18.55	20221013	1.82	N	013000	500	143 억		645936	N	N	8	N	00	N
87	20230717	110254	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	-9	5	-0.64	63693392	45661	58.39	1409	1409	1382	1831	987	1409	1394.92	2.25	0	-10296	1455	1432	1415	1392	1375	1423	1383	144	422	500	980	1	1	28705031	402	26.42	0.88	12	0.16	53.00	1596.00	2555	20221114	-45.21	1175	20221013	19.15	1790	-21.79	20230112	1382	1.30	20230717	2555	-45.21	20221114	1175	19.15	20221013	1.82	N	013000	500	143 억		645936	N	N	8	N	00	N
88	20230717	100254	57	100.00	KOSPI		유통업	N	N	N	N		N	1397	-12	5	-0.85	40091575	28748	36.76	1409	1409	1382	1831	987	1409	1394.59	2.25	0	-11752	1455	1432	1415	1392	1375	1423	1383	144	422	500	980	1	1	28705031	401	26.36	0.88	12	0.10	53.00	1596.00	2555	20221114	-45.32	1175	20221013	18.89	1790	-21.96	20230112	1382	1.09	20230717	2555	-45.32	20221114	1175	18.89	20221013	1.82	N	013000	500	143 억		645936	N	N	8	N	00	N
89	20230717	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	-11	5	-0.78	7933079	5636	7.21	1409	1409	1395	1831	987	1409	1407.57	2.25	0	-2738	1455	1432	1415	1392	1375	1423	1383	144	422	500	980	1	1	28705031	401	26.38	0.88	12	0.02	53.00	1596.00	2555	20221114	-45.28	1175	20221013	18.98	1790	-21.90	20230112	1389	0.65	20230710	2555	-45.28	20221114	1175	18.98	20221013	1.82	N	013000	500	143 억		645936	N	N	8	N	00	N
90	20230714	160253	57	100.00	KOSPI		유통업	N	N	N	N		N	1409	-14	5	-0.98	110097621	78159	157.11	1426	1438	1398	1849	997	1423	1408.64	2.34	0	-21571	1428	1425	1420	1417	1412	1427	1419	144	426	500	990	1	1	28705031	404	26.58	0.88	12	0.27	53.00	1596.00	2555	20221114	-44.85	1175	20221013	19.91	1790	-21.28	20230112	1389	1.44	20230710	2555	-44.85	20221114	1175	19.91	20221013	1.81	N	013000	500	143 억		671552	N	N	8	N	00	N
91	20230714	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	-18	5	-1.26	104057417	73860	148.47	1426	1438	1398	1849	997	1423	1408.85	2.34	0	-20719	1428	1425	1420	1417	1412	1427	1419	144	426	500	990	1	1	28705031	403	26.51	0.88	12	0.26	53.00	1596.00	2555	20221114	-45.01	1175	20221013	19.57	1790	-21.51	20230112	1389	1.15	20230710	2555	-45.01	20221114	1175	19.57	20221013	1.81	N	013000	500	143 억		671552	N	N	144	N	00	N
92	20230714	140256	57	100.00	KOSPI		유통업	N	N	N	N		N	1401	-22	5	-1.55	97313300	69053	138.81	1426	1438	1398	1849	997	1423	1409.26	2.34	0	-17953	1428	1425	1420	1417	1412	1427	1419	144	426	500	990	1	1	28705031	402	26.43	0.88	12	0.24	53.00	1596.00	2555	20221114	-45.17	1175	20221013	19.23	1790	-21.73	20230112	1389	0.86	20230710	2555	-45.17	20221114	1175	19.23	20221013	1.81	N	013000	500	143 억		671552	N	N	144	N	00	N
93	20230714	130252	57	100.00	KOSPI		유통업	N	N	N	N		N	1406	-17	5	-1.19	90215931	63988	128.62	1426	1438	1398	1849	997	1423	1409.89	2.34	0	-16671	1428	1425	1420	1417	1412	1427	1419	144	426	500	990	1	1	28705031	404	26.53	0.88	12	0.22	53.00	1596.00	2555	20221114	-44.97	1175	20221013	19.66	1790	-21.45	20230112	1389	1.22	20230710	2555	-44.97	20221114	1175	19.66	20221013	1.81	N	013000	500	143 억		671552	N	N	144	N	00	N
94	20230714	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	-25	5	-1.76	77848916	55154	110.87	1426	1438	1398	1849	997	1423	1411.48	2.34	0	-15262	1428	1425	1420	1417	1412	1427	1419	144	426	500	990	1	1	28705031	401	26.38	0.88	12	0.19	53.00	1596.00	2555	20221114	-45.28	1175	20221013	18.98	1790	-21.90	20230112	1389	0.65	20230710	2555	-45.28	20221114	1175	18.98	20221013	1.81	N	013000	500	143 억		671552	N	N	144	N	00	N
95	20230714	110254	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	-18	5	-1.26	56215055	39725	79.85	1426	1438	1405	1849	997	1423	1415.11	2.34	0	-11411	1428	1425	1420	1417	1412	1427	1419	144	426	500	990	1	1	28705031	403	26.51	0.88	12	0.14	53.00	1596.00	2555	20221114	-45.01	1175	20221013	19.57	1790	-21.51	20230112	1389	1.15	20230710	2555	-45.01	20221114	1175	19.57	20221013	1.81	N	013000	500	143 억		671552	N	N	144	N	00	N
96	20230714	100256	57	100.00	KOSPI		유통업	N	N	N	N		N	1420	-3	5	-0.21	42740124	30168	60.64	1426	1438	1410	1849	997	1423	1416.74	2.34	0	-9548	1428	1425	1420	1417	1412	1427	1419	144	426	500	990	1	1	28705031	408	26.79	0.89	12	0.11	53.00	1596.00	2555	20221114	-44.42	1175	20221013	20.85	1790	-20.67	20230112	1389	2.23	20230710	2555	-44.42	20221114	1175	20.85	20221013	1.81	N	013000	500	143 억		671552	N	N	144	N	00	N
97	20230714	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	1426	3	2	0.21	8959121	6294	12.65	1426	1426	1422	1849	997	1423	1423.44	2.34	0	-5689	1428	1425	1420	1417	1412	1427	1419	144	426	500	990	1	1	28705031	409	26.91	0.89	12	0.02	53.00	1596.00	2555	20221114	-44.19	1175	20221013	21.36	1790	-20.34	20230112	1389	2.66	20230710	2555	-44.19	20221114	1175	21.36	20221013	1.81	N	013000	500	143 억		671552	N	N	144	N	00	N
98	20230713	160253	57	100.00	KOSPI		유통업	N	N	N	N		N	1423	21	2	1.50	69755568	49148	69.37	1417	1423	1415	1822	982	1402	1419.30	2.38	0	-9762	1452	1426	1414	1388	1376	1421	1383	144	420	500	980	1	1	28705031	408	26.85	0.89	12	0.17	53.00	1596.00	2555	20221114	-44.31	1175	20221013	21.11	1790	-20.50	20230112	1389	2.45	20230710	2555	-44.31	20221114	1175	21.11	20221013	1.82	N	013000	500	143 억		682713	N	N	144	N	00	N
99	20230713	150251	57	100.00	KOSPI		유통업	N	N	N	N		N	1419	17	2	1.21	51420730	36246	51.16	1417	1423	1415	1822	982	1402	1418.66	2.38	0	-8176	1452	1426	1414	1388	1376	1421	1383	144	420	500	980	1	1	28705031	407	26.77	0.89	12	0.13	53.00	1596.00	2555	20221114	-44.46	1175	20221013	20.77	1790	-20.73	20230112	1389	2.16	20230710	2555	-44.46	20221114	1175	20.77	20221013	1.82	N	013000	500	143 억		682713	N	N	1	N	00	N
100	20230713	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	1421	19	2	1.36	50739176	35765	50.48	1417	1423	1415	1822	982	1402	1418.68	2.38	0	-8026	1452	1426	1414	1388	1376	1421	1383	144	420	500	980	1	1	28705031	408	26.81	0.89	12	0.12	53.00	1596.00	2555	20221114	-44.38	1175	20221013	20.94	1790	-20.61	20230112	1389	2.30	20230710	2555	-44.38	20221114	1175	20.94	20221013	1.82	N	013000	500	143 억		682713	N	N	1	N	00	N
101	20230713	130252	57	100.00	KOSPI		유통업	N	N	N	N		N	1420	18	2	1.28	41853068	29506	41.64	1417	1423	1415	1822	982	1402	1418.46	2.38	0	-6303	1452	1426	1414	1388	1376	1421	1383	144	420	500	980	1	1	28705031	408	26.79	0.89	12	0.10	53.00	1596.00	2555	20221114	-44.42	1175	20221013	20.85	1790	-20.67	20230112	1389	2.23	20230710	2555	-44.42	20221114	1175	20.85	20221013	1.82	N	013000	500	143 억		682713	N	N	1	N	00	N
102	20230713	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	1417	15	2	1.07	37035283	26106	36.85	1417	1423	1417	1822	982	1402	1418.65	2.38	0	-3856	1452	1426	1414	1388	1376	1421	1383	144	420	500	980	1	1	28705031	407	26.74	0.89	12	0.09	53.00	1596.00	2555	20221114	-44.54	1175	20221013	20.60	1790	-20.84	20230112	1389	2.02	20230710	2555	-44.54	20221114	1175	20.60	20221013	1.82	N	013000	500	143 억		682713	N	N	1	N	00	N
103	20230713	110253	57	100.00	KOSPI		유통업	N	N	N	N		N	1420	18	2	1.28	22191869	15642	22.08	1417	1423	1417	1822	982	1402	1418.74	2.38	0	-1166	1452	1426	1414	1388	1376	1421	1383	144	420	500	980	1	1	28705031	408	26.79	0.89	12	0.05	53.00	1596.00	2555	20221114	-44.42	1175	20221013	20.85	1790	-20.67	20230112	1389	2.23	20230710	2555	-44.42	20221114	1175	20.85	20221013	1.82	N	013000	500	143 억		682713	N	N	1	N	00	N
104	20230713	100253	57	100.00	KOSPI		유통업	N	N	N	N		N	1423	21	2	1.50	15269178	10769	15.20	1417	1423	1417	1822	982	1402	1417.88	2.38	0	-934	1452	1426	1414	1388	1376	1421	1383	144	420	500	980	1	1	28705031	408	26.85	0.89	12	0.04	53.00	1596.00	2555	20221114	-44.31	1175	20221013	21.11	1790	-20.50	20230112	1389	2.45	20230710	2555	-44.31	20221114	1175	21.11	20221013	1.82	N	013000	500	143 억		682713	N	N	1	N	00	N
105	20230713	090232	57	100.00	KOSPI		유통업	N	N	N	N		N	1417	15	2	1.07	12354654	8718	12.30	1417	1421	1417	1822	982	1402	1417.14	2.38	0	99	1452	1426	1414	1388	1376	1421	1383	144	420	500	980	1	1	28705031	407	26.74	0.89	12	0.03	53.00	1596.00	2555	20221114	-44.54	1175	20221013	20.60	1790	-20.84	20230112	1389	2.02	20230710	2555	-44.54	20221114	1175	20.60	20221013	1.82	N	013000	500	143 억		682713	N	N	1	N	00	N
106	20230712	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1402	0	3	0.00	100261181	70853	118.93	1413	1440	1402	1822	982	1402	1415.06	2.39	0	-1108	1426	1414	1402	1390	1378	1408	1384	144	420	500	980	1	1	28705031	402	26.45	0.88	12	0.25	53.00	1596.00	2555	20221114	-45.13	1175	20221013	19.32	1790	-21.68	20230112	1389	0.94	20230710	2555	-45.13	20221114	1175	19.32	20221013	1.81	N	013000	500	143 억		684964	N	N	1	N	00	N
107	20230712	150250	57	100.00	KOSPI		유통업	N	N	N	N		N	1411	9	2	0.64	71259205	50176	84.22	1413	1440	1410	1822	982	1402	1420.19	2.39	0	-579	1426	1414	1402	1390	1378	1408	1384	144	420	500	980	1	1	28705031	405	26.62	0.88	12	0.17	53.00	1596.00	2555	20221114	-44.77	1175	20221013	20.09	1790	-21.17	20230112	1389	1.58	20230710	2555	-44.77	20221114	1175	20.09	20221013	1.81	N	013000	500	143 억		684964	N	N	43	N	00	N
108	20230712	140248	57	100.00	KOSPI		유통업	N	N	N	N		N	1417	15	2	1.07	64790828	45600	76.54	1413	1440	1410	1822	982	1402	1420.85	2.39	0	400	1426	1414	1402	1390	1378	1408	1384	144	420	500	980	1	1	28705031	407	26.74	0.89	12	0.16	53.00	1596.00	2555	20221114	-44.54	1175	20221013	20.60	1790	-20.84	20230112	1389	2.02	20230710	2555	-44.54	20221114	1175	20.60	20221013	1.81	N	013000	500	143 억		684964	N	N	43	N	00	N
109	20230712	130249	57	100.00	KOSPI		유통업	N	N	N	N		N	1412	10	2	0.71	62104274	43698	73.35	1413	1440	1410	1822	982	1402	1421.22	2.39	0	1089	1426	1414	1402	1390	1378	1408	1384	144	420	500	980	1	1	28705031	405	26.64	0.88	12	0.15	53.00	1596.00	2555	20221114	-44.74	1175	20221013	20.17	1790	-21.12	20230112	1389	1.66	20230710	2555	-44.74	20221114	1175	20.17	20221013	1.81	N	013000	500	143 억		684964	N	N	43	N	00	N
110	20230712	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	1414	12	2	0.86	55986533	39368	66.08	1413	1440	1412	1822	982	1402	1422.13	2.39	0	1173	1426	1414	1402	1390	1378	1408	1384	144	420	500	980	1	1	28705031	406	26.68	0.89	12	0.14	53.00	1596.00	2555	20221114	-44.66	1175	20221013	20.34	1790	-21.01	20230112	1389	1.80	20230710	2555	-44.66	20221114	1175	20.34	20221013	1.81	N	013000	500	143 억		684964	N	N	43	N	00	N
111	20230712	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	1419	17	2	1.21	52365744	36810	61.79	1413	1440	1413	1822	982	1402	1422.60	2.39	0	1873	1426	1414	1402	1390	1378	1408	1384	144	420	500	980	1	1	28705031	407	26.77	0.89	12	0.13	53.00	1596.00	2555	20221114	-44.46	1175	20221013	20.77	1790	-20.73	20230112	1389	2.16	20230710	2555	-44.46	20221114	1175	20.77	20221013	1.81	N	013000	500	143 억		684964	N	N	43	N	00	N
112	20230712	100252	57	100.00	KOSPI		유통업	N	N	N	N		N	1420	18	2	1.28	47798153	33596	56.39	1413	1440	1413	1822	982	1402	1422.73	2.39	0	1937	1426	1414	1402	1390	1378	1408	1384	144	420	500	980	1	1	28705031	408	26.79	0.89	12	0.12	53.00	1596.00	2555	20221114	-44.42	1175	20221013	20.85	1790	-20.67	20230112	1389	2.23	20230710	2555	-44.42	20221114	1175	20.85	20221013	1.81	N	013000	500	143 억		684964	N	N	43	N	00	N
113	20230712	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1415	13	2	0.93	9123143	6454	10.83	1413	1420	1413	1822	982	1402	1413.56	2.39	0	-105	1426	1414	1402	1390	1378	1408	1384	144	420	500	980	1	1	28705031	406	26.70	0.89	12	0.02	53.00	1596.00	2555	20221114	-44.62	1175	20221013	20.43	1790	-20.95	20230112	1389	1.87	20230710	2555	-44.62	20221114	1175	20.43	20221013	1.81	N	013000	500	143 억		684964	N	N	43	N	00	N
114	20230711	160248	57	100.00	KOSPI		유통업	N	N	N	N		N	1402	-3	5	-0.21	83501731	59575	96.24	1405	1414	1390	1826	984	1405	1401.62	2.39	0	-525	1445	1425	1407	1387	1369	1416	1378	144	421	500	980	1	1	28705031	402	26.45	0.88	12	0.21	53.00	1596.00	2555	20221114	-45.13	1175	20221013	19.32	1790	-21.68	20230112	1389	0.94	20230710	2555	-45.13	20221114	1175	19.32	20221013	1.88	N	013000	500	143 억		686374	N	N	43	N	00	N
115	20230711	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1402	-3	5	-0.21	76443315	54540	88.10	1405	1414	1390	1826	984	1405	1401.60	2.39	0	-2328	1445	1425	1407	1387	1369	1416	1378	144	421	500	980	1	1	28705031	402	26.45	0.88	12	0.19	53.00	1596.00	2555	20221114	-45.13	1175	20221013	19.32	1790	-21.68	20230112	1389	0.94	20230710	2555	-45.13	20221114	1175	19.32	20221013	1.88	N	013000	500	143 억		686374	N	N	0	N	00	N
116	20230711	140246	57	100.00	KOSPI		유통업	N	N	N	N		N	1402	-3	5	-0.21	64769849	46205	74.64	1405	1414	1390	1826	984	1405	1401.79	2.39	0	-1080	1445	1425	1407	1387	1369	1416	1378	144	421	500	980	1	1	28705031	402	26.45	0.88	12	0.16	53.00	1596.00	2555	20221114	-45.13	1175	20221013	19.32	1790	-21.68	20230112	1389	0.94	20230710	2555	-45.13	20221114	1175	19.32	20221013	1.88	N	013000	500	143 억		686374	N	N	0	N	00	N
117	20230711	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1401	-4	5	-0.28	58144845	41472	66.99	1405	1414	1390	1826	984	1405	1402.03	2.39	0	361	1445	1425	1407	1387	1369	1416	1378	144	421	500	980	1	1	28705031	402	26.43	0.88	12	0.14	53.00	1596.00	2555	20221114	-45.17	1175	20221013	19.23	1790	-21.73	20230112	1389	0.86	20230710	2555	-45.17	20221114	1175	19.23	20221013	1.88	N	013000	500	143 억		686374	N	N	0	N	00	N
118	20230711	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	1401	-4	5	-0.28	49164423	35051	56.62	1405	1414	1390	1826	984	1405	1402.65	2.39	0	1739	1445	1425	1407	1387	1369	1416	1378	144	421	500	980	1	1	28705031	402	26.43	0.88	12	0.12	53.00	1596.00	2555	20221114	-45.17	1175	20221013	19.23	1790	-21.73	20230112	1389	0.86	20230710	2555	-45.17	20221114	1175	19.23	20221013	1.88	N	013000	500	143 억		686374	N	N	0	N	00	N
119	20230711	110249	57	100.00	KOSPI		유통업	N	N	N	N		N	1402	-3	5	-0.21	43613251	31086	50.22	1405	1414	1390	1826	984	1405	1402.99	2.39	0	2264	1445	1425	1407	1387	1369	1416	1378	144	421	500	980	1	1	28705031	402	26.45	0.88	12	0.11	53.00	1596.00	2555	20221114	-45.13	1175	20221013	19.32	1790	-21.68	20230112	1389	0.94	20230710	2555	-45.13	20221114	1175	19.32	20221013	1.88	N	013000	500	143 억		686374	N	N	0	N	00	N
120	20230711	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	0	3	0.00	32283556	23001	37.16	1405	1414	1390	1826	984	1405	1403.57	2.39	0	4236	1445	1425	1407	1387	1369	1416	1378	144	421	500	980	1	1	28705031	403	26.51	0.88	12	0.08	53.00	1596.00	2555	20221114	-45.01	1175	20221013	19.57	1790	-21.51	20230112	1389	1.15	20230710	2555	-45.01	20221114	1175	19.57	20221013	1.88	N	013000	500	143 억		686374	N	N	0	N	00	N
121	20230711	090247	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	0	3	0.00	9965059	7087	11.45	1405	1407	1405	1826	984	1405	1406.10	2.39	0	3841	1445	1425	1407	1387	1369	1416	1378	144	421	500	980	1	1	28705031	403	26.51	0.88	12	0.02	53.00	1596.00	2555	20221114	-45.01	1175	20221013	19.57	1790	-21.51	20230112	1389	1.15	20230710	2555	-45.01	20221114	1175	19.57	20221013	1.88	N	013000	500	143 억		686374	N	N	0	N	00	N
122	20230710	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	-25	5	-1.75	86443770	61510	91.77	1422	1427	1389	1859	1001	1430	1405.36	2.42	0	-8398	1460	1444	1427	1411	1394	1446	1413	144	429	500	1000	1	1	28705031	403	26.51	0.88	12	0.21	53.00	1596.00	2555	20221114	-45.01	1175	20221013	19.57	1790	-21.51	20230112	1389	1.15	20230710	2555	-45.01	20221114	1175	19.57	20221013	1.88	N	013000	500	143 억		693559	N	N	5	N	00	N
123	20230710	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1407	-23	5	-1.61	77056702	54830	81.80	1422	1427	1389	1859	1001	1430	1405.37	2.42	0	-5010	1460	1444	1427	1411	1394	1446	1413	144	429	500	1000	1	1	28705031	404	26.55	0.88	12	0.19	53.00	1596.00	2555	20221114	-44.93	1175	20221013	19.74	1790	-21.40	20230112	1389	1.30	20230710	2555	-44.93	20221114	1175	19.74	20221013	1.88	N	013000	500	143 억		693559	N	N	5	N	00	N
124	20230710	140244	57	100.00	KOSPI		유통업	N	N	N	N		N	1410	-20	5	-1.40	69633863	49556	73.93	1422	1427	1389	1859	1001	1430	1405.16	2.42	0	-4680	1460	1444	1427	1411	1394	1446	1413	144	429	500	1000	1	1	28705031	405	26.60	0.88	12	0.17	53.00	1596.00	2555	20221114	-44.81	1175	20221013	20.00	1790	-21.23	20230112	1389	1.51	20230710	2555	-44.81	20221114	1175	20.00	20221013	1.88	N	013000	500	143 억		693559	N	N	5	N	00	N
125	20230710	130242	57	100.00	KOSPI		유통업	N	N	N	N		N	1409	-21	5	-1.47	66405222	47262	70.51	1422	1427	1389	1859	1001	1430	1405.04	2.42	0	-4680	1460	1444	1427	1411	1394	1446	1413	144	429	500	1000	1	1	28705031	404	26.58	0.88	12	0.16	53.00	1596.00	2555	20221114	-44.85	1175	20221013	19.91	1790	-21.28	20230112	1389	1.44	20230710	2555	-44.85	20221114	1175	19.91	20221013	1.88	N	013000	500	143 억		693559	N	N	5	N	00	N
126	20230710	120247	57	100.00	KOSPI		유통업	N	N	N	N		N	1406	-24	5	-1.68	58766239	41833	62.41	1422	1427	1389	1859	1001	1430	1404.78	2.42	0	-4061	1460	1444	1427	1411	1394	1446	1413	144	429	500	1000	1	1	28705031	404	26.53	0.88	12	0.15	53.00	1596.00	2555	20221114	-44.97	1175	20221013	19.66	1790	-21.45	20230112	1389	1.22	20230710	2555	-44.97	20221114	1175	19.66	20221013	1.88	N	013000	500	143 억		693559	N	N	5	N	00	N
127	20230710	110248	57	100.00	KOSPI		유통업	N	N	N	N		N	1409	-21	5	-1.47	51007163	36319	54.19	1422	1427	1389	1859	1001	1430	1404.42	2.42	0	-3016	1460	1444	1427	1411	1394	1446	1413	144	429	500	1000	1	1	28705031	404	26.58	0.88	12	0.13	53.00	1596.00	2555	20221114	-44.85	1175	20221013	19.91	1790	-21.28	20230112	1389	1.44	20230710	2555	-44.85	20221114	1175	19.91	20221013	1.88	N	013000	500	143 억		693559	N	N	5	N	00	N
128	20230710	100247	57	100.00	KOSPI		유통업	N	N	N	N		N	1412	-18	5	-1.26	44549883	31726	47.33	1422	1427	1389	1859	1001	1430	1404.21	2.42	0	-2811	1460	1444	1427	1411	1394	1446	1413	144	429	500	1000	1	1	28705031	405	26.64	0.88	12	0.11	53.00	1596.00	2555	20221114	-44.74	1175	20221013	20.17	1790	-21.12	20230112	1389	1.66	20230710	2555	-44.74	20221114	1175	20.17	20221013	1.88	N	013000	500	143 억		693559	N	N	5	N	00	N
129	20230710	090245	57	100.00	KOSPI		유통업	N	N	N	N		N	1407	-23	5	-1.61	6284998	4428	6.61	1422	1422	1407	1859	1001	1430	1419.38	2.42	0	-785	1460	1444	1427	1411	1394	1446	1413	144	429	500	1000	1	1	28705031	404	26.55	0.88	12	0.02	53.00	1596.00	2555	20221114	-44.93	1175	20221013	19.74	1790	-21.40	20230112	1392	1.08	20230327	2555	-44.93	20221114	1175	19.74	20221013	1.88	N	013000	500	143 억		693559	N	N	5	N	00	N
130	20230707	160244	57	100.00	KOSPI		유통업	N	N	N	N		N	1430	0	3	0.00	95767081	67026	57.15	1430	1443	1410	1859	1001	1430	1428.80	2.44	0	-7358	1526	1478	1454	1406	1382	1466	1394	144	429	500	1000	1	1	28705031	410	26.98	0.90	12	0.23	53.00	1596.00	2555	20221114	-44.03	1175	20221013	21.70	1790	-20.11	20230112	1392	2.73	20230327	2555	-44.03	20221114	1175	21.70	20221013	1.86	N	013000	500	143 억		699248	N	N	5	N	00	N
131	20230707	150245	57	100.00	KOSPI		유통업	N	N	N	N		N	1432	2	2	0.14	91211791	63840	54.43	1430	1443	1410	1859	1001	1430	1428.75	2.44	0	-6559	1526	1478	1454	1406	1382	1466	1394	144	429	500	1000	1	1	28705031	411	27.02	0.90	12	0.22	53.00	1596.00	2555	20221114	-43.95	1175	20221013	21.87	1790	-20.00	20230112	1392	2.87	20230327	2555	-43.95	20221114	1175	21.87	20221013	1.86	N	013000	500	143 억		699248	N	N	16	N	00	N
132	20230707	140248	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	-1	5	-0.07	85687682	59964	51.13	1430	1443	1410	1859	1001	1430	1428.98	2.44	0	-5214	1526	1478	1454	1406	1382	1466	1394	144	429	500	1000	1	1	28705031	410	26.96	0.90	12	0.21	53.00	1596.00	2555	20221114	-44.07	1175	20221013	21.62	1790	-20.17	20230112	1392	2.66	20230327	2555	-44.07	20221114	1175	21.62	20221013	1.86	N	013000	500	143 억		699248	N	N	16	N	00	N
133	20230707	130247	57	100.00	KOSPI		유통업	N	N	N	N		N	1426	-4	5	-0.28	82801583	57943	49.41	1430	1443	1410	1859	1001	1430	1429.02	2.44	0	-3205	1526	1478	1454	1406	1382	1466	1394	144	429	500	1000	1	1	28705031	409	26.91	0.89	12	0.20	53.00	1596.00	2555	20221114	-44.19	1175	20221013	21.36	1790	-20.34	20230112	1392	2.44	20230327	2555	-44.19	20221114	1175	21.36	20221013	1.86	N	013000	500	143 억		699248	N	N	16	N	00	N
134	20230707	120247	57	100.00	KOSPI		유통업	N	N	N	N		N	1435	5	2	0.35	77107556	53970	46.02	1430	1443	1410	1859	1001	1430	1428.71	2.44	0	500	1526	1478	1454	1406	1382	1466	1394	144	429	500	1000	1	1	28705031	412	27.08	0.90	12	0.19	53.00	1596.00	2555	20221114	-43.84	1175	20221013	22.13	1790	-19.83	20230112	1392	3.09	20230327	2555	-43.84	20221114	1175	22.13	20221013	1.86	N	013000	500	143 억		699248	N	N	16	N	00	N
135	20230707	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	1434	4	2	0.28	73323623	51326	43.76	1430	1443	1410	1859	1001	1430	1428.58	2.44	0	1158	1526	1478	1454	1406	1382	1466	1394	144	429	500	1000	1	1	28705031	412	27.06	0.90	12	0.18	53.00	1596.00	2555	20221114	-43.87	1175	20221013	22.04	1790	-19.89	20230112	1392	3.02	20230327	2555	-43.87	20221114	1175	22.04	20221013	1.86	N	013000	500	143 억		699248	N	N	16	N	00	N
136	20230707	100246	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	-1	5	-0.07	69521595	48663	41.49	1430	1443	1410	1859	1001	1430	1428.63	2.44	0	2561	1526	1478	1454	1406	1382	1466	1394	144	429	500	1000	1	1	28705031	410	26.96	0.90	12	0.17	53.00	1596.00	2555	20221114	-44.07	1175	20221013	21.62	1790	-20.17	20230112	1392	2.66	20230327	2555	-44.07	20221114	1175	21.62	20221013	1.86	N	013000	500	143 억		699248	N	N	16	N	00	N
137	20230707	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1435	5	2	0.35	7711850	5388	4.59	1430	1440	1430	1859	1001	1430	1431.32	2.44	0	1068	1526	1478	1454	1406	1382	1466	1394	144	429	500	1000	1	1	28705031	412	27.08	0.90	12	0.02	53.00	1596.00	2555	20221114	-43.84	1175	20221013	22.13	1790	-19.83	20230112	1392	3.09	20230327	2555	-43.84	20221114	1175	22.13	20221013	1.86	N	013000	500	143 억		699248	N	N	16	N	00	N
138	20230706	160244	57	100.00	KOSPI		유통업	N	N	N	N		N	1430	-70	5	-4.67	171077912	117279	240.69	1502	1502	1430	1950	1050	1500	1459.16	2.48	0	-9519	1526	1512	1505	1491	1484	1509	1488	144	450	500	1050	1	1	28705031	410	26.98	0.90	12	0.41	53.00	1596.00	2555	20221114	-44.03	1175	20221013	21.70	1790	-20.11	20230112	1392	2.73	20230327	2555	-44.03	20221114	1175	21.70	20221013	1.84	N	013000	500	143 억		712316	N	N	16	N	00	N
139	20230706	150246	57	100.00	KOSPI		유통업	N	N	N	N		N	1474	-26	5	-1.73	151222231	103420	212.25	1502	1502	1438	1950	1050	1500	1462.21	2.48	0	-8866	1526	1512	1505	1491	1484	1509	1488	144	450	500	1050	1	1	28705031	423	27.81	0.92	12	0.36	53.00	1596.00	2555	20221114	-42.31	1175	20221013	25.45	1790	-17.65	20230112	1392	5.89	20230327	2555	-42.31	20221114	1175	25.45	20221013	1.84	N	013000	500	143 억		712316	N	N	0	N	00	N
140	20230706	140244	57	100.00	KOSPI		유통업	N	N	N	N		N	1465	-35	5	-2.33	136562556	93419	191.72	1502	1502	1438	1950	1050	1500	1461.83	2.48	0	-6485	1526	1512	1505	1491	1484	1509	1488	144	450	500	1050	1	1	28705031	421	27.64	0.92	12	0.33	53.00	1596.00	2555	20221114	-42.66	1175	20221013	24.68	1790	-18.16	20230112	1392	5.24	20230327	2555	-42.66	20221114	1175	24.68	20221013	1.84	N	013000	500	143 억		712316	N	N	0	N	00	N
141	20230706	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1455	-45	5	-3.00	91520778	62257	127.77	1502	1502	1455	1950	1050	1500	1470.05	2.48	0	-8518	1526	1512	1505	1491	1484	1509	1488	144	450	500	1050	1	1	28705031	418	27.45	0.91	12	0.22	53.00	1596.00	2555	20221114	-43.05	1175	20221013	23.83	1790	-18.72	20230112	1392	4.53	20230327	2555	-43.05	20221114	1175	23.83	20221013	1.84	N	013000	500	143 억		712316	N	N	0	N	00	N
142	20230706	120245	57	100.00	KOSPI		유통업	N	N	N	N		N	1468	-32	5	-2.13	67667113	45934	94.27	1502	1502	1456	1950	1050	1500	1473.14	2.48	0	-7486	1526	1512	1505	1491	1484	1509	1488	144	450	500	1050	1	1	28705031	421	27.70	0.92	12	0.16	53.00	1596.00	2555	20221114	-42.54	1175	20221013	24.94	1790	-17.99	20230112	1392	5.46	20230327	2555	-42.54	20221114	1175	24.94	20221013	1.84	N	013000	500	143 억		712316	N	N	0	N	00	N
143	20230706	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1472	-28	5	-1.87	56525018	38347	78.70	1502	1502	1456	1950	1050	1500	1474.04	2.48	0	-5345	1526	1512	1505	1491	1484	1509	1488	144	450	500	1050	1	1	28705031	423	27.77	0.92	12	0.13	53.00	1596.00	2555	20221114	-42.39	1175	20221013	25.28	1790	-17.77	20230112	1392	5.75	20230327	2555	-42.39	20221114	1175	25.28	20221013	1.84	N	013000	500	143 억		712316	N	N	0	N	00	N
144	20230706	100244	57	100.00	KOSPI		유통업	N	N	N	N		N	1472	-28	5	-1.87	43191384	29243	60.02	1502	1502	1456	1950	1050	1500	1476.98	2.48	0	-4362	1526	1512	1505	1491	1484	1509	1488	144	450	500	1050	1	1	28705031	423	27.77	0.92	12	0.10	53.00	1596.00	2555	20221114	-42.39	1175	20221013	25.28	1790	-17.77	20230112	1392	5.75	20230327	2555	-42.39	20221114	1175	25.28	20221013	1.84	N	013000	500	143 억		712316	N	N	0	N	00	N
145	20230706	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1492	-8	5	-0.53	8371681	5593	11.48	1502	1502	1485	1950	1050	1500	1496.81	2.48	0	-2792	1526	1512	1505	1491	1484	1509	1488	144	450	500	1050	1	1	28705031	428	28.15	0.93	12	0.02	53.00	1596.00	2555	20221114	-41.60	1175	20221013	26.98	1790	-16.65	20230112	1392	7.18	20230327	2555	-41.60	20221114	1175	26.98	20221013	1.84	N	013000	500	143 억		712316	N	N	0	N	00	N
146	20230705	160244	57	100.00	KOSPI		유통업	N	N	N	N		N	1500	-16	5	-1.06	72460655	48262	69.18	1517	1519	1498	1970	1062	1516	1501.40	2.52	0	-9656	1537	1526	1513	1502	1489	1520	1496	144	454	500	1060	1	1	28705031	431	28.30	0.94	12	0.17	53.00	1596.00	2555	20221114	-41.29	1175	20221013	27.66	1790	-16.20	20230112	1392	7.76	20230327	2555	-41.29	20221114	1175	27.66	20221013	1.82	N	013000	500	143 억		722913	N	N	0	N	00	N
147	20230705	150243	57	100.00	KOSPI		유통업	N	N	N	N		N	1502	-14	5	-0.92	68181948	45410	65.09	1517	1519	1498	1970	1062	1516	1501.47	2.52	0	-8551	1537	1526	1513	1502	1489	1520	1496	144	454	500	1060	1	1	28705031	431	28.34	0.94	12	0.16	53.00	1596.00	2555	20221114	-41.21	1175	20221013	27.83	1790	-16.09	20230112	1392	7.90	20230327	2555	-41.21	20221114	1175	27.83	20221013	1.82	N	013000	500	143 억		722913	N	N	0	N	00	N
148	20230705	140241	57	100.00	KOSPI		유통업	N	N	N	N		N	1503	-13	5	-0.86	65793949	43818	62.81	1517	1519	1498	1970	1062	1516	1501.53	2.52	0	-7349	1537	1526	1513	1502	1489	1520	1496	144	454	500	1060	1	1	28705031	431	28.36	0.94	12	0.15	53.00	1596.00	2555	20221114	-41.17	1175	20221013	27.91	1790	-16.03	20230112	1392	7.97	20230327	2555	-41.17	20221114	1175	27.91	20221013	1.82	N	013000	500	143 억		722913	N	N	0	N	00	N
149	20230705	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	1499	-17	5	-1.12	65067693	43334	62.12	1517	1519	1498	1970	1062	1516	1501.54	2.52	0	-6904	1537	1526	1513	1502	1489	1520	1496	144	454	500	1060	1	1	28705031	430	28.28	0.94	12	0.15	53.00	1596.00	2555	20221114	-41.33	1175	20221013	27.57	1790	-16.26	20230112	1392	7.69	20230327	2555	-41.33	20221114	1175	27.57	20221013	1.82	N	013000	500	143 억		722913	N	N	0	N	00	N
150	20230705	120241	57	100.00	KOSPI		유통업	N	N	N	N		N	1504	-12	5	-0.79	37180714	24729	35.45	1517	1519	1499	1970	1062	1516	1503.53	2.52	0	-6501	1537	1526	1513	1502	1489	1520	1496	144	454	500	1060	1	1	28705031	432	28.38	0.94	12	0.09	53.00	1596.00	2555	20221114	-41.14	1175	20221013	28.00	1790	-15.98	20230112	1392	8.05	20230327	2555	-41.14	20221114	1175	28.00	20221013	1.82	N	013000	500	143 억		722913	N	N	0	N	00	N
151	20230705	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	1499	-17	5	-1.12	28570230	18991	27.22	1517	1519	1499	1970	1062	1516	1504.41	2.52	0	-5521	1537	1526	1513	1502	1489	1520	1496	144	454	500	1060	1	1	28705031	430	28.28	0.94	12	0.07	53.00	1596.00	2555	20221114	-41.33	1175	20221013	27.57	1790	-16.26	20230112	1392	7.69	20230327	2555	-41.33	20221114	1175	27.57	20221013	1.82	N	013000	500	143 억		722913	N	N	0	N	00	N
152	20230705	100242	57	100.00	KOSPI		유통업	N	N	N	N		N	1508	-8	5	-0.53	11602110	7693	11.03	1517	1519	1502	1970	1062	1516	1508.14	2.52	0	-973	1537	1526	1513	1502	1489	1520	1496	144	454	500	1060	1	1	28705031	433	28.45	0.94	12	0.03	53.00	1596.00	2555	20221114	-40.98	1175	20221013	28.34	1790	-15.75	20230112	1392	8.33	20230327	2555	-40.98	20221114	1175	28.34	20221013	1.82	N	013000	500	143 억		722913	N	N	0	N	00	N
153	20230705	090241	57	100.00	KOSPI		유통업	N	N	N	N		N	1519	3	2	0.20	4454669	2947	4.22	1517	1519	1506	1970	1062	1516	1511.59	2.52	0	-8	1537	1526	1513	1502	1489	1520	1496	144	454	500	1060	1	1	28705031	436	28.66	0.95	12	0.01	53.00	1596.00	2555	20221114	-40.55	1175	20221013	29.28	1790	-15.14	20230112	1392	9.12	20230327	2555	-40.55	20221114	1175	29.28	20221013	1.82	N	013000	500	143 억		722913	N	N	0	N	00	N
154	20230704	160240	57	100.00	KOSPI		유통업	N	N	N	N		N	1516	1	2	0.07	105545318	69760	102.76	1523	1524	1500	1969	1061	1515	1512.95	2.57	0	-16079	1541	1528	1514	1501	1487	1521	1494	144	454	500	1060	1	1	28705031	435	28.60	0.95	12	0.24	53.00	1596.00	2555	20221114	-40.67	1175	20221013	29.02	1790	-15.31	20230112	1392	8.91	20230327	2555	-40.67	20221114	1175	29.02	20221013	1.82	N	013000	500	143 억		738992	N	N	1	N	00	N
155	20230704	150239	57	100.00	KOSPI		유통업	N	N	N	N		N	1518	3	2	0.20	104014684	68750	101.28	1523	1524	1500	1969	1061	1515	1512.94	2.57	0	-16030	1541	1528	1514	1501	1487	1521	1494	144	454	500	1060	1	1	28705031	436	28.64	0.95	12	0.24	53.00	1596.00	2555	20221114	-40.59	1175	20221013	29.19	1790	-15.20	20230112	1392	9.05	20230327	2555	-40.59	20221114	1175	29.19	20221013	1.82	N	013000	500	143 억		738992	N	N	1	N	00	N
156	20230704	140241	57	100.00	KOSPI		유통업	N	N	N	N		N	1517	2	2	0.13	101432475	67047	98.77	1523	1524	1500	1969	1061	1515	1512.86	2.57	0	-14529	1541	1528	1514	1501	1487	1521	1494	144	454	500	1060	1	1	28705031	435	28.62	0.95	12	0.23	53.00	1596.00	2555	20221114	-40.63	1175	20221013	29.11	1790	-15.25	20230112	1392	8.98	20230327	2555	-40.63	20221114	1175	29.11	20221013	1.82	N	013000	500	143 억		738992	N	N	1	N	00	N
157	20230704	130238	57	100.00	KOSPI		유통업	N	N	N	N		N	1518	3	2	0.20	95879489	63387	93.38	1523	1524	1500	1969	1061	1515	1512.60	2.57	0	-14013	1541	1528	1514	1501	1487	1521	1494	144	454	500	1060	1	1	28705031	436	28.64	0.95	12	0.22	53.00	1596.00	2555	20221114	-40.59	1175	20221013	29.19	1790	-15.20	20230112	1392	9.05	20230327	2555	-40.59	20221114	1175	29.19	20221013	1.82	N	013000	500	143 억		738992	N	N	1	N	00	N
158	20230704	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	1513	-2	5	-0.13	55548593	36732	54.11	1523	1524	1504	1969	1061	1515	1512.27	2.57	0	-11518	1541	1528	1514	1501	1487	1521	1494	144	454	500	1060	1	1	28705031	434	28.55	0.95	12	0.13	53.00	1596.00	2555	20221114	-40.78	1175	20221013	28.77	1790	-15.47	20230112	1392	8.69	20230327	2555	-40.78	20221114	1175	28.77	20221013	1.82	N	013000	500	143 억		738992	N	N	1	N	00	N
159	20230704	110237	57	100.00	KOSPI		유통업	N	N	N	N		N	1514	-1	5	-0.07	52902063	34981	51.53	1523	1524	1504	1969	1061	1515	1512.31	2.57	0	-10647	1541	1528	1514	1501	1487	1521	1494	144	454	500	1060	1	1	28705031	435	28.57	0.95	12	0.12	53.00	1596.00	2555	20221114	-40.74	1175	20221013	28.85	1790	-15.42	20230112	1392	8.76	20230327	2555	-40.74	20221114	1175	28.85	20221013	1.82	N	013000	500	143 억		738992	N	N	1	N	00	N
160	20230704	100237	57	100.00	KOSPI		유통업	N	N	N	N		N	1515	0	3	0.00	36552348	24139	35.56	1523	1524	1505	1969	1061	1515	1514.24	2.57	0	-7957	1541	1528	1514	1501	1487	1521	1494	144	454	500	1060	1	1	28705031	435	28.58	0.95	12	0.08	53.00	1596.00	2555	20221114	-40.70	1175	20221013	28.94	1790	-15.36	20230112	1392	8.84	20230327	2555	-40.70	20221114	1175	28.94	20221013	1.82	N	013000	500	143 억		738992	N	N	1	N	00	N
161	20230704	090238	57	100.00	KOSPI		유통업	N	N	N	N		N	1519	4	2	0.26	4467284	2934	4.32	1523	1524	1519	1969	1061	1515	1522.59	2.57	0	-1191	1541	1528	1514	1501	1487	1521	1494	144	454	500	1060	1	1	28705031	436	28.66	0.95	12	0.01	53.00	1596.00	2555	20221114	-40.55	1175	20221013	29.28	1790	-15.14	20230112	1392	9.12	20230327	2555	-40.55	20221114	1175	29.28	20221013	1.82	N	013000	500	143 억		738992	N	N	1	N	00	N
162	20230703	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	1515	15	2	1.00	102727093	67864	85.59	1527	1527	1500	1950	1050	1500	1513.72	2.62	0	-12969	1600	1550	1500	1450	1400	1575	1475	144	450	500	1050	1	1	28705031	435	28.58	0.95	12	0.24	53.00	1596.00	2555	20221114	-40.70	1175	20221013	28.94	1790	-15.36	20230112	1392	8.84	20230327	2555	-40.70	20221114	1175	28.94	20221013	1.88	N	013000	500	143 억		750977	N	N	1	N	00	N
163	20230703	150238	57	100.00	KOSPI		유통업	N	N	N	N		N	1516	16	2	1.07	98786012	65259	82.30	1527	1527	1500	1950	1050	1500	1513.75	2.62	0	-12202	1600	1550	1500	1450	1400	1575	1475	144	450	500	1050	1	1	28705031	435	28.60	0.95	12	0.23	53.00	1596.00	2555	20221114	-40.67	1175	20221013	29.02	1790	-15.31	20230112	1392	8.91	20230327	2555	-40.67	20221114	1175	29.02	20221013	1.88	N	013000	500	143 억		750977	N	N	0	N	00	N
164	20230703	140237	57	100.00	KOSPI		유통업	N	N	N	N		N	1516	16	2	1.07	92699506	61240	77.24	1527	1527	1500	1950	1050	1500	1513.71	2.62	0	-10242	1600	1550	1500	1450	1400	1575	1475	144	450	500	1050	1	1	28705031	435	28.60	0.95	12	0.21	53.00	1596.00	2555	20221114	-40.67	1175	20221013	29.02	1790	-15.31	20230112	1392	8.91	20230327	2555	-40.67	20221114	1175	29.02	20221013	1.88	N	013000	500	143 억		750977	N	N	0	N	00	N
165	20230703	130236	57	100.00	KOSPI		유통업	N	N	N	N		N	1516	16	2	1.07	75072399	49609	62.57	1527	1527	1500	1950	1050	1500	1513.28	2.62	0	-9421	1600	1550	1500	1450	1400	1575	1475	144	450	500	1050	1	1	28705031	435	28.60	0.95	12	0.17	53.00	1596.00	2555	20221114	-40.67	1175	20221013	29.02	1790	-15.31	20230112	1392	8.91	20230327	2555	-40.67	20221114	1175	29.02	20221013	1.88	N	013000	500	143 억		750977	N	N	0	N	00	N
166	20230703	120236	57	100.00	KOSPI		유통업	N	N	N	N		N	1516	16	2	1.07	67879338	44851	56.57	1527	1527	1500	1950	1050	1500	1513.44	2.62	0	-6037	1600	1550	1500	1450	1400	1575	1475	144	450	500	1050	1	1	28705031	435	28.60	0.95	12	0.16	53.00	1596.00	2555	20221114	-40.67	1175	20221013	29.02	1790	-15.31	20230112	1392	8.91	20230327	2555	-40.67	20221114	1175	29.02	20221013	1.88	N	013000	500	143 억		750977	N	N	0	N	00	N
167	20230703	110237	57	100.00	KOSPI		유통업	N	N	N	N		N	1512	12	2	0.80	43574781	28788	36.31	1527	1527	1500	1950	1050	1500	1513.64	2.62	0	-7171	1600	1550	1500	1450	1400	1575	1475	144	450	500	1050	1	1	28705031	434	28.53	0.95	12	0.10	53.00	1596.00	2555	20221114	-40.82	1175	20221013	28.68	1790	-15.53	20230112	1392	8.62	20230327	2555	-40.82	20221114	1175	28.68	20221013	1.88	N	013000	500	143 억		750977	N	N	0	N	00	N
168	20230703	100234	57	100.00	KOSPI		유통업	N	N	N	N		N	1522	22	2	1.47	21949146	14473	18.25	1527	1527	1500	1950	1050	1500	1516.56	2.62	0	-2855	1600	1550	1500	1450	1400	1575	1475	144	450	500	1050	1	1	28705031	437	28.72	0.95	12	0.05	53.00	1596.00	2555	20221114	-40.43	1175	20221013	29.53	1790	-14.97	20230112	1392	9.34	20230327	2555	-40.43	20221114	1175	29.53	20221013	1.88	N	013000	500	143 억		750977	N	N	0	N	00	N
169	20230703	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	1525	25	2	1.67	1721977	1128	1.42	1527	1527	1525	1950	1050	1500	1526.58	2.62	0	-124	1600	1550	1500	1450	1400	1575	1475	144	450	500	1050	1	1	28705031	438	28.77	0.96	12	0.00	53.00	1596.00	2555	20221114	-40.31	1175	20221013	29.79	1790	-14.80	20230112	1392	9.55	20230327	2555	-40.31	20221114	1175	29.79	20221013	1.88	N	013000	500	143 억		750977	N	N	0	N	00	N