KissMeData/450140/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	161254	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3765	25	2	0.67	614254265	162187	42.12	3750	3850	3740	4860	2620	3740	3787.35	0.88	0	35110	3933	3836	3688	3591	3443	3885	3640	314	1120	500	2390	5	1	62777250	2364	0.00	0.00	12	0.26	0.00	0.00	7950	20230207	-52.64	3540	20230728	6.36	7950	-52.64	20230207	3540	6.36	20230728	7950	-52.64	20230207	3540	6.36	20230728	1.86	N	450140	500	313 억		550458	N	N	129	N	00	N
3	20230731	151251	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3775	35	2	0.94	553221260	145993	37.92	3750	3850	3740	4860	2620	3740	3789.37	0.88	0	32153	3933	3836	3688	3591	3443	3885	3640	314	1120	500	2390	5	1	62777250	2370	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-52.52	3540	20230728	6.64	7950	-52.52	20230207	3540	6.64	20230728	7950	-52.52	20230207	3540	6.64	20230728	1.86	N	450140	500	313 억		550458	N	N	74	N	00	N
4	20230731	141258	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3805	65	2	1.74	434480070	114648	29.78	3750	3850	3740	4860	2620	3740	3789.69	0.88	0	18539	3933	3836	3688	3591	3443	3885	3640	314	1120	500	2390	5	1	62777250	2389	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-52.14	3540	20230728	7.49	7950	-52.14	20230207	3540	7.49	20230728	7950	-52.14	20230207	3540	7.49	20230728	1.86	N	450140	500	313 억		550458	N	N	74	N	00	N
5	20230731	131301	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3800	60	2	1.60	390617385	103116	26.78	3750	3850	3740	4860	2620	3740	3788.14	0.88	0	15350	3933	3836	3688	3591	3443	3885	3640	314	1120	500	2390	5	1	62777250	2386	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-52.20	3540	20230728	7.34	7950	-52.20	20230207	3540	7.34	20230728	7950	-52.20	20230207	3540	7.34	20230728	1.86	N	450140	500	313 억		550458	N	N	74	N	00	N
6	20230731	121309	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3815	75	2	2.01	365016745	96380	25.03	3750	3850	3740	4860	2620	3740	3787.27	0.88	0	13819	3933	3836	3688	3591	3443	3885	3640	314	1120	500	2390	5	1	62777250	2395	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-52.01	3540	20230728	7.77	7950	-52.01	20230207	3540	7.77	20230728	7950	-52.01	20230207	3540	7.77	20230728	1.86	N	450140	500	313 억		550458	N	N	74	N	00	N
7	20230731	111311	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3815	75	2	2.01	309863185	81927	21.28	3750	3850	3740	4860	2620	3740	3782.19	0.88	0	9153	3933	3836	3688	3591	3443	3885	3640	314	1120	500	2390	5	1	62777250	2395	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-52.01	3540	20230728	7.77	7950	-52.01	20230207	3540	7.77	20230728	7950	-52.01	20230207	3540	7.77	20230728	1.86	N	450140	500	313 억		550458	N	N	74	N	00	N
8	20230731	101308	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3805	65	2	1.74	229987720	60897	15.82	3750	3850	3740	4860	2620	3740	3776.67	0.88	0	4664	3933	3836	3688	3591	3443	3885	3640	314	1120	500	2390	5	1	62777250	2389	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-52.14	3540	20230728	7.49	7950	-52.14	20230207	3540	7.49	20230728	7950	-52.14	20230207	3540	7.49	20230728	1.86	N	450140	500	313 억		550458	N	N	74	N	00	N
9	20230731	091255	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3780	40	2	1.07	37012400	9777	2.54	3750	3805	3750	4860	2620	3740	3785.66	0.88	0	2449	3933	3836	3688	3591	3443	3885	3640	314	1120	500	2390	5	1	62777250	2373	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-52.45	3540	20230728	6.78	7950	-52.45	20230207	3540	6.78	20230728	7950	-52.45	20230207	3540	6.78	20230728	1.86	N	450140	500	313 억		550458	N	N	74	N	00	N
10	20230728	161258	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3740	60	2	1.63	1409101190	383633	108.48	3650	3785	3540	4780	2580	3680	3672.91	0.76	960	71391	3926	3802	3726	3602	3526	3780	3580	314	1100	500	2350	5	1	62777250	2348	0.00	0.00	12	0.61	0.00	0.00	7950	20230207	-52.96	3540	20230728	5.65	7950	-52.96	20230207	3540	5.65	20230728	7950	-52.96	20230207	3540	5.65	20230728	1.88	N	450140	500	313 억		478382	N	N	74	N	00	N
11	20230728	151253	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3745	65	2	1.77	1321699970	360347	101.89	3650	3785	3540	4780	2580	3680	3667.82	0.76	960	70007	3926	3802	3726	3602	3526	3780	3580	314	1100	500	2350	5	1	62777250	2351	0.00	0.00	12	0.57	0.00	0.00	7950	20230207	-52.89	3540	20230728	5.79	7950	-52.89	20230207	3540	5.79	20230728	7950	-52.89	20230207	3540	5.79	20230728	1.88	N	450140	500	313 억		478382	N	N	174	N	00	N
12	20230728	141252	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3755	75	2	2.04	1201024050	327977	92.74	3650	3785	3540	4780	2580	3680	3661.86	0.76	960	54648	3926	3802	3726	3602	3526	3780	3580	314	1100	500	2350	5	1	62777250	2357	0.00	0.00	12	0.52	0.00	0.00	7950	20230207	-52.77	3540	20230728	6.07	7950	-52.77	20230207	3540	6.07	20230728	7950	-52.77	20230207	3540	6.07	20230728	1.88	N	450140	500	313 억		478382	N	N	174	N	00	N
13	20230728	131256	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3740	60	2	1.63	1024997505	280793	79.40	3650	3785	3540	4780	2580	3680	3650.27	0.76	960	54595	3926	3802	3726	3602	3526	3780	3580	314	1100	500	2350	5	1	62777250	2348	0.00	0.00	12	0.45	0.00	0.00	7950	20230207	-52.96	3540	20230728	5.65	7950	-52.96	20230207	3540	5.65	20230728	7950	-52.96	20230207	3540	5.65	20230728	1.88	N	450140	500	313 억		478382	N	N	174	N	00	N
14	20230728	121253	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3760	80	2	2.17	990777980	271638	76.81	3650	3785	3540	4780	2580	3680	3647.31	0.76	960	54552	3926	3802	3726	3602	3526	3780	3580	314	1100	500	2350	5	1	62777250	2360	0.00	0.00	12	0.43	0.00	0.00	7950	20230207	-52.70	3540	20230728	6.21	7950	-52.70	20230207	3540	6.21	20230728	7950	-52.70	20230207	3540	6.21	20230728	1.88	N	450140	500	313 억		478382	N	N	174	N	00	N
15	20230728	111259	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3745	65	2	1.77	814736975	224744	63.55	3650	3745	3540	4780	2580	3680	3624.95	0.76	960	48079	3926	3802	3726	3602	3526	3780	3580	314	1100	500	2350	5	1	62777250	2351	0.00	0.00	12	0.36	0.00	0.00	7950	20230207	-52.89	3540	20230728	5.79	7950	-52.89	20230207	3540	5.79	20230728	7950	-52.89	20230207	3540	5.79	20230728	1.88	N	450140	500	313 억		478382	N	N	174	N	00	N
16	20230728	101251	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3655	-25	5	-0.68	691593085	191484	54.14	3650	3685	3540	4780	2580	3680	3611.42	0.76	960	37278	3926	3802	3726	3602	3526	3780	3580	314	1100	500	2350	5	1	62777250	2295	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-54.03	3540	20230728	3.25	7950	-54.03	20230207	3540	3.25	20230728	7950	-54.03	20230207	3540	3.25	20230728	1.88	N	450140	500	313 억		478382	N	N	174	N	00	N
17	20230728	091300	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3590	-90	5	-2.45	370694495	103210	29.18	3650	3680	3540	4780	2580	3680	3590.84	0.76	960	22281	3926	3802	3726	3602	3526	3780	3580	314	1100	500	2350	5	1	62777250	2254	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-54.84	3540	20230728	1.41	7950	-54.84	20230207	3540	1.41	20230728	7950	-54.84	20230207	3540	1.41	20230728	1.88	N	450140	500	313 억		478382	N	N	174	N	00	N
18	20230727	161251	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3680	5	2	0.14	1312580860	348899	18.46	3680	3850	3650	4775	2575	3675	3762.85	0.73	-108024	18226	4201	3937	3806	3542	3411	3872	3477	314	1100	500	2350	5	1	62777250	2310	0.00	0.00	12	0.56	0.00	0.00	7950	20230207	-53.71	3650	20230727	0.82	7950	-53.71	20230207	3650	0.82	20230727	7950	-53.71	20230207	3650	0.82	20230727	1.90	N	450140	500	313 억		457711	N	N	174	N	00	N
19	20230727	151252	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3665	-10	5	-0.27	1223204495	324588	17.18	3680	3850	3650	4775	2575	3675	3768.48	0.73	-108024	17573	4201	3937	3806	3542	3411	3872	3477	314	1100	500	2350	5	1	62777250	2301	0.00	0.00	12	0.52	0.00	0.00	7950	20230207	-53.90	3650	20230727	0.41	7950	-53.90	20230207	3650	0.41	20230727	7950	-53.90	20230207	3650	0.41	20230727	1.90	N	450140	500	313 억		457711	N	N	996	N	00	N
20	20230727	141246	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3765	90	2	2.45	1019647530	269345	14.25	3680	3850	3675	4775	2575	3675	3785.66	0.73	-108024	17393	4201	3937	3806	3542	3411	3872	3477	314	1100	500	2350	5	1	62777250	2364	0.00	0.00	12	0.43	0.00	0.00	7950	20230207	-52.64	3675	20230727	2.45	7950	-52.64	20230207	3675	2.45	20230727	7950	-52.64	20230207	3675	2.45	20230727	1.90	N	450140	500	313 억		457711	N	N	996	N	00	N
21	20230727	131243	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3755	80	2	2.18	953485530	251747	13.32	3680	3850	3675	4775	2575	3675	3787.48	0.73	-108024	22126	4201	3937	3806	3542	3411	3872	3477	314	1100	500	2350	5	1	62777250	2357	0.00	0.00	12	0.40	0.00	0.00	7950	20230207	-52.77	3675	20230727	2.18	7950	-52.77	20230207	3675	2.18	20230727	7950	-52.77	20230207	3675	2.18	20230727	1.90	N	450140	500	313 억		457711	N	N	996	N	00	N
22	20230727	121247	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3770	95	2	2.59	881568860	232649	12.31	3680	3850	3675	4775	2575	3675	3789.27	0.73	-108024	24568	4201	3937	3806	3542	3411	3872	3477	314	1100	500	2350	5	1	62777250	2367	0.00	0.00	12	0.37	0.00	0.00	7950	20230207	-52.58	3675	20230727	2.59	7950	-52.58	20230207	3675	2.59	20230727	7950	-52.58	20230207	3675	2.59	20230727	1.90	N	450140	500	313 억		457711	N	N	996	N	00	N
23	20230727	111249	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3825	150	2	4.08	741138985	195675	10.36	3680	3850	3675	4775	2575	3675	3787.60	0.73	-108024	28369	4201	3937	3806	3542	3411	3872	3477	314	1100	500	2350	5	1	62777250	2401	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-51.89	3675	20230727	4.08	7950	-51.89	20230207	3675	4.08	20230727	7950	-51.89	20230207	3675	4.08	20230727	1.90	N	450140	500	313 억		457711	N	N	996	N	00	N
24	20230727	101245	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3770	95	2	2.59	592232070	156431	8.28	3680	3850	3675	4775	2575	3675	3785.90	0.73	-108024	19001	4201	3937	3806	3542	3411	3872	3477	314	1100	500	2350	5	1	62777250	2367	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-52.58	3675	20230727	2.59	7950	-52.58	20230207	3675	2.59	20230727	7950	-52.58	20230207	3675	2.59	20230727	1.90	N	450140	500	313 억		457711	N	N	996	N	00	N
25	20230727	091245	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3760	85	2	2.31	278599655	73976	3.91	3680	3805	3675	4775	2575	3675	3766.08	0.73	-108024	6013	4201	3937	3806	3542	3411	3872	3477	314	1100	500	2350	5	1	62777250	2360	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-52.70	3675	20230727	2.31	7950	-52.70	20230207	3675	2.31	20230727	7950	-52.70	20230207	3675	2.31	20230727	1.90	N	450140	500	313 억		457711	N	N	996	N	00	N
26	20230726	161242	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3675	-205	5	-5.28	7357804545	1881085	47.17	3905	4070	3675	5040	2720	3880	3911.57	0.90	0	-108968	4663	4271	3988	3596	3313	4467	3792	314	1160	500	2480	5	1	62777250	2307	0.00	0.00	12	3.00	0.00	0.00	7950	20230207	-53.77	3675	20230726	0.00	7950	-53.77	20230207	3675	0.00	20230726	7950	-53.77	20230207	3675	0.00	20230726	1.99	N	450140	500	313 억		565735	N	N	996	N	00	N
27	20230726	151248	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3685	-195	5	-5.03	7223859430	1844707	46.26	3905	4070	3675	5040	2720	3880	3915.99	0.90	0	-116944	4663	4271	3988	3596	3313	4467	3792	314	1160	500	2480	5	1	62777250	2313	0.00	0.00	12	2.94	0.00	0.00	7950	20230207	-53.65	3675	20230726	0.27	7950	-53.65	20230207	3675	0.27	20230726	7950	-53.65	20230207	3675	0.27	20230726	1.99	N	450140	500	313 억		565735	N	N	1904	N	00	N
28	20230726	141238	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3730	-150	5	-3.87	6957353355	1772811	44.46	3905	4070	3685	5040	2720	3880	3924.48	0.90	0	-118232	4663	4271	3988	3596	3313	4467	3792	314	1160	500	2480	5	1	62777250	2342	0.00	0.00	12	2.82	0.00	0.00	7950	20230207	-53.08	3680	20230517	1.36	7950	-53.08	20230207	3680	1.36	20230517	7950	-53.08	20230207	3680	1.36	20230517	1.99	N	450140	500	313 억		565735	N	N	1904	N	00	N
29	20230726	131233	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3725	-155	5	-3.99	6354210725	1610347	40.38	3905	4070	3705	5040	2720	3880	3945.87	0.90	0	-89623	4663	4271	3988	3596	3313	4467	3792	314	1160	500	2480	5	1	62777250	2338	0.00	0.00	12	2.57	0.00	0.00	7950	20230207	-53.14	3680	20230517	1.22	7950	-53.14	20230207	3680	1.22	20230517	7950	-53.14	20230207	3680	1.22	20230517	1.99	N	450140	500	313 억		565735	N	N	1904	N	00	N
30	20230726	121240	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3865	-15	5	-0.39	5720594740	1442474	36.17	3905	4070	3860	5040	2720	3880	3965.83	0.90	0	-98984	4663	4271	3988	3596	3313	4467	3792	314	1160	500	2480	5	1	62777250	2426	0.00	0.00	12	2.30	0.00	0.00	7950	20230207	-51.38	3680	20230517	5.03	7950	-51.38	20230207	3680	5.03	20230517	7950	-51.38	20230207	3680	5.03	20230517	1.99	N	450140	500	313 억		565735	N	N	1904	N	00	N
31	20230726	111233	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3945	65	2	1.68	5206552990	1310230	32.86	3905	4070	3880	5040	2720	3880	3973.78	0.90	0	-103328	4663	4271	3988	3596	3313	4467	3792	314	1160	500	2480	5	1	62777250	2477	0.00	0.00	12	2.09	0.00	0.00	7950	20230207	-50.38	3680	20230517	7.20	7950	-50.38	20230207	3680	7.20	20230517	7950	-50.38	20230207	3680	7.20	20230517	1.99	N	450140	500	313 억		565735	N	N	1904	N	00	N
32	20230726	101242	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4010	130	2	3.35	3798715065	957320	24.01	3905	4070	3880	5040	2720	3880	3968.08	0.90	0	-91078	4663	4271	3988	3596	3313	4467	3792	314	1160	500	2480	5	1	62777250	2517	0.00	0.00	12	1.52	0.00	0.00	7950	20230207	-49.56	3680	20230517	8.97	7950	-49.56	20230207	3680	8.97	20230517	7950	-49.56	20230207	3680	8.97	20230517	1.99	N	450140	500	313 억		565735	N	N	1904	N	00	N
33	20230726	091237	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3915	35	2	0.90	1351929175	342523	8.59	3905	4010	3900	5040	2720	3880	3946.99	0.90	0	34344	4663	4271	3988	3596	3313	4467	3792	314	1160	500	2480	5	1	62777250	2458	0.00	0.00	12	0.55	0.00	0.00	7950	20230207	-50.75	3680	20230517	6.39	7950	-50.75	20230207	3680	6.39	20230517	7950	-50.75	20230207	3680	6.39	20230517	1.99	N	450140	500	313 억		565735	N	N	1904	N	00	N
34	20230725	161232	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3880	190	2	5.15	16248067460	3962842	1209.98	3705	4380	3705	4795	2585	3690	4100.58	0.76	480	99268	3976	3832	3756	3612	3536	3795	3575	314	1105	500	2360	5	1	62777250	2436	0.00	0.00	12	6.31	0.00	0.00	7950	20230207	-51.19	3680	20230517	5.43	7950	-51.19	20230207	3680	5.43	20230517	7950	-51.19	20230207	3680	5.43	20230517	1.99	N	450140	500	313 억		479197	N	N	1904	N	00	N
35	20230725	151220	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3865	175	2	4.74	15903326000	3873803	1182.79	3705	4380	3705	4795	2585	3690	4105.35	0.76	480	93841	3976	3832	3756	3612	3536	3795	3575	314	1105	500	2360	5	1	62777250	2426	0.00	0.00	12	6.17	0.00	0.00	7950	20230207	-51.38	3680	20230517	5.03	7950	-51.38	20230207	3680	5.03	20230517	7950	-51.38	20230207	3680	5.03	20230517	1.99	N	450140	500	313 억		479197	N	N	1013	N	00	N
36	20230725	141218	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3940	250	2	6.78	14922174290	3622281	1106.00	3705	4380	3705	4795	2585	3690	4119.55	0.76	480	66223	3976	3832	3756	3612	3536	3795	3575	314	1105	500	2360	5	1	62777250	2473	0.00	0.00	12	5.77	0.00	0.00	7950	20230207	-50.44	3680	20230517	7.07	7950	-50.44	20230207	3680	7.07	20230517	7950	-50.44	20230207	3680	7.07	20230517	1.99	N	450140	500	313 억		479197	N	N	1013	N	00	N
37	20230725	131229	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4050	360	2	9.76	12057150300	2899770	885.39	3705	4380	3705	4795	2585	3690	4157.97	0.76	480	-26224	3976	3832	3756	3612	3536	3795	3575	314	1105	500	2360	5	1	62777250	2542	0.00	0.00	12	4.62	0.00	0.00	7950	20230207	-49.06	3680	20230517	10.05	7950	-49.06	20230207	3680	10.05	20230517	7950	-49.06	20230207	3680	10.05	20230517	1.99	N	450140	500	313 억		479197	N	N	1013	N	00	N
38	20230725	121229	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3925	235	2	6.37	1331675645	345398	105.46	3705	3960	3705	4795	2585	3690	3855.48	0.76	480	70867	3976	3832	3756	3612	3536	3795	3575	314	1105	500	2360	5	1	62777250	2464	0.00	0.00	12	0.55	0.00	0.00	7950	20230207	-50.63	3680	20230517	6.66	7950	-50.63	20230207	3680	6.66	20230517	7950	-50.63	20230207	3680	6.66	20230517	1.99	N	450140	500	313 억		479197	N	N	1013	N	00	N
39	20230725	111226	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3880	190	2	5.15	864662015	225982	69.00	3705	3920	3705	4795	2585	3690	3826.24	0.76	480	46152	3976	3832	3756	3612	3536	3795	3575	314	1105	500	2360	5	1	62777250	2436	0.00	0.00	12	0.36	0.00	0.00	7950	20230207	-51.19	3680	20230517	5.43	7950	-51.19	20230207	3680	5.43	20230517	7950	-51.19	20230207	3680	5.43	20230517	1.99	N	450140	500	313 억		479197	N	N	1013	N	00	N
40	20230725	101226	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3825	135	2	3.66	697134510	182287	55.66	3705	3920	3705	4795	2585	3690	3824.38	0.76	480	45975	3976	3832	3756	3612	3536	3795	3575	314	1105	500	2360	5	1	62777250	2401	0.00	0.00	12	0.29	0.00	0.00	7950	20230207	-51.89	3680	20230517	3.94	7950	-51.89	20230207	3680	3.94	20230517	7950	-51.89	20230207	3680	3.94	20230517	1.99	N	450140	500	313 억		479197	N	N	1013	N	00	N
41	20230725	091223	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3735	45	2	1.22	151323275	40189	12.27	3705	3810	3705	4795	2585	3690	3765.29	0.76	480	9856	3976	3832	3756	3612	3536	3795	3575	314	1105	500	2360	5	1	62777250	2345	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-53.02	3680	20230517	1.49	7950	-53.02	20230207	3680	1.49	20230517	7950	-53.02	20230207	3680	1.49	20230517	1.99	N	450140	500	313 억		479197	N	N	1013	N	00	N
42	20230724	161224	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3690	-185	5	-4.77	1187172440	318410	270.33	3875	3900	3680	5030	2715	3875	3728.47	0.78	0	-13582	3931	3902	3871	3842	3811	3917	3857	314	1157	500	2480	5	1	62777250	2316	0.00	0.00	12	0.51	0.00	0.00	7950	20230207	-53.58	3680	20230724	0.27	7950	-53.58	20230207	3680	0.27	20230724	7950	-53.58	20230207	3680	0.27	20230724	2.00	N	450140	500	313 억		489846	N	N	1013	N	00	N
43	20230724	151220	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3690	-185	5	-4.77	1147599525	307704	261.24	3875	3900	3680	5030	2715	3875	3729.56	0.78	0	-12997	3931	3902	3871	3842	3811	3917	3857	314	1157	500	2480	5	1	62777250	2316	0.00	0.00	12	0.49	0.00	0.00	7950	20230207	-53.58	3680	20230724	0.27	7950	-53.58	20230207	3680	0.27	20230724	7950	-53.58	20230207	3680	0.27	20230724	2.00	N	450140	500	313 억		489846	N	N	5	N	00	N
44	20230724	141219	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3690	-185	5	-4.77	1030091910	275894	234.24	3875	3900	3680	5030	2715	3875	3733.65	0.78	0	-16096	3931	3902	3871	3842	3811	3917	3857	314	1157	500	2480	5	1	62777250	2316	0.00	0.00	12	0.44	0.00	0.00	7950	20230207	-53.58	3680	20230724	0.27	7950	-53.58	20230207	3680	0.27	20230724	7950	-53.58	20230207	3680	0.27	20230724	2.00	N	450140	500	313 억		489846	N	N	5	N	00	N
45	20230724	131218	00	60.00	KOSPI	신저가	유통업	N	N	N	N	60	N	3700	-175	5	-4.52	877573975	234566	199.15	3875	3900	3680	5030	2715	3875	3741.27	0.78	0	-13596	3931	3902	3871	3842	3811	3917	3857	314	1157	500	2480	5	1	62777250	2323	0.00	0.00	12	0.37	0.00	0.00	7950	20230207	-53.46	3680	20230724	0.54	7950	-53.46	20230207	3680	0.54	20230724	7950	-53.46	20230207	3680	0.54	20230724	2.00	N	450140	500	313 억		489846	N	N	5	N	00	N
46	20230724	121220	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3705	-170	5	-4.39	719294020	191718	162.77	3875	3900	3700	5030	2715	3875	3751.83	0.78	0	-10621	3931	3902	3871	3842	3811	3917	3857	314	1157	500	2480	5	1	62777250	2326	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-53.40	3680	20230517	0.68	7950	-53.40	20230207	3680	0.68	20230517	7950	-53.40	20230207	3680	0.68	20230517	2.00	N	450140	500	313 억		489846	N	N	5	N	00	N
47	20230724	111225	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3745	-130	5	-3.35	478855030	127140	107.94	3875	3900	3735	5030	2715	3875	3766.36	0.78	0	-5285	3931	3902	3871	3842	3811	3917	3857	314	1157	500	2480	5	1	62777250	2351	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-52.89	3680	20230517	1.77	7950	-52.89	20230207	3680	1.77	20230517	7950	-52.89	20230207	3680	1.77	20230517	2.00	N	450140	500	313 억		489846	N	N	5	N	00	N
48	20230724	101213	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3745	-130	5	-3.35	344401915	91381	77.58	3875	3900	3735	5030	2715	3875	3768.86	0.78	0	-3980	3931	3902	3871	3842	3811	3917	3857	314	1157	500	2480	5	1	62777250	2351	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-52.89	3680	20230517	1.77	7950	-52.89	20230207	3680	1.77	20230517	7950	-52.89	20230207	3680	1.77	20230517	2.00	N	450140	500	313 억		489846	N	N	5	N	00	N
49	20230724	091222	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3770	-105	5	-2.71	123040525	32392	27.50	3875	3900	3745	5030	2715	3875	3798.48	0.78	0	-3503	3931	3902	3871	3842	3811	3917	3857	314	1157	500	2480	5	1	62777250	2367	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-52.58	3680	20230517	2.45	7950	-52.58	20230207	3680	2.45	20230517	7950	-52.58	20230207	3680	2.45	20230517	2.00	N	450140	500	313 억		489846	N	N	5	N	00	N
50	20230721	161208	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3875	5	2	0.13	447717605	115577	135.66	3860	3900	3840	5030	2710	3870	3873.76	0.76	0	10228	3930	3900	3875	3845	3820	3915	3860	314	1160	500	2470	5	1	62777250	2433	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-51.26	3680	20230517	5.30	7950	-51.26	20230207	3680	5.30	20230517	7950	-51.26	20230207	3680	5.30	20230517	2.00	N	450140	500	313 억		479933	N	N	5	N	00	N
51	20230721	151210	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3880	10	2	0.26	432284390	111589	130.98	3860	3900	3840	5030	2710	3870	3873.90	0.76	0	10409	3930	3900	3875	3845	3820	3915	3860	314	1160	500	2470	5	1	62777250	2436	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-51.19	3680	20230517	5.43	7950	-51.19	20230207	3680	5.43	20230517	7950	-51.19	20230207	3680	5.43	20230517	2.00	N	450140	500	313 억		479933	N	N	119	N	00	N
52	20230721	141205	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3875	5	2	0.13	369222415	95276	111.83	3860	3900	3840	5030	2710	3870	3875.29	0.76	0	11861	3930	3900	3875	3845	3820	3915	3860	314	1160	500	2470	5	1	62777250	2433	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-51.26	3680	20230517	5.30	7950	-51.26	20230207	3680	5.30	20230517	7950	-51.26	20230207	3680	5.30	20230517	2.00	N	450140	500	313 억		479933	N	N	119	N	00	N
53	20230721	131210	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3890	20	2	0.52	346722780	89470	105.02	3860	3900	3840	5030	2710	3870	3875.30	0.76	0	11696	3930	3900	3875	3845	3820	3915	3860	314	1160	500	2470	5	1	62777250	2442	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-51.07	3680	20230517	5.71	7950	-51.07	20230207	3680	5.71	20230517	7950	-51.07	20230207	3680	5.71	20230517	2.00	N	450140	500	313 억		479933	N	N	119	N	00	N
54	20230721	121224	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3885	15	2	0.39	319439965	82443	96.77	3860	3900	3840	5030	2710	3870	3874.68	0.76	0	11888	3930	3900	3875	3845	3820	3915	3860	314	1160	500	2470	5	1	62777250	2439	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-51.13	3680	20230517	5.57	7950	-51.13	20230207	3680	5.57	20230517	7950	-51.13	20230207	3680	5.57	20230517	2.00	N	450140	500	313 억		479933	N	N	119	N	00	N
55	20230721	111222	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3900	30	2	0.78	243989660	62969	73.91	3860	3900	3840	5030	2710	3870	3874.76	0.76	0	6173	3930	3900	3875	3845	3820	3915	3860	314	1160	500	2470	5	1	62777250	2448	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-50.94	3680	20230517	5.98	7950	-50.94	20230207	3680	5.98	20230517	7950	-50.94	20230207	3680	5.98	20230517	2.00	N	450140	500	313 억		479933	N	N	119	N	00	N
56	20230721	101220	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3875	5	2	0.13	135136905	34909	40.98	3860	3895	3840	5030	2710	3870	3871.12	0.76	0	-3296	3930	3900	3875	3845	3820	3915	3860	314	1160	500	2470	5	1	62777250	2433	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-51.26	3680	20230517	5.30	7950	-51.26	20230207	3680	5.30	20230517	7950	-51.26	20230207	3680	5.30	20230517	2.00	N	450140	500	313 억		479933	N	N	119	N	00	N
57	20230721	091216	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3870	0	3	0.00	34144030	8862	10.40	3860	3870	3840	5030	2710	3870	3852.86	0.76	0	-1857	3930	3900	3875	3845	3820	3915	3860	314	1160	500	2470	5	1	62777250	2429	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-51.32	3680	20230517	5.16	7950	-51.32	20230207	3680	5.16	20230517	7950	-51.32	20230207	3680	5.16	20230517	2.00	N	450140	500	313 억		479933	N	N	119	N	00	N
58	20230720	161203	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3870	-15	5	-0.39	319149540	82330	37.60	3850	3905	3850	5050	2720	3885	3876.51	0.76	0	5540	3971	3927	3876	3832	3781	3902	3807	314	1165	500	2480	5	1	62777250	2429	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-51.32	3680	20230517	5.16	7950	-51.32	20230207	3680	5.16	20230517	7950	-51.32	20230207	3680	5.16	20230517	2.04	N	450140	500	313 억		474019	N	N	119	N	00	N
59	20230720	151203	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3885	0	3	0.00	289757275	74737	34.13	3850	3905	3850	5050	2720	3885	3877.03	0.76	0	5507	3971	3927	3876	3832	3781	3902	3807	314	1165	500	2480	5	1	62777250	2439	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-51.13	3680	20230517	5.57	7950	-51.13	20230207	3680	5.57	20230517	7950	-51.13	20230207	3680	5.57	20230517	2.04	N	450140	500	313 억		474019	N	N	532	N	00	N
60	20230720	141202	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3885	0	3	0.00	257523070	66423	30.33	3850	3905	3850	5050	2720	3885	3877.02	0.76	0	5190	3971	3927	3876	3832	3781	3902	3807	314	1165	500	2480	5	1	62777250	2439	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-51.13	3680	20230517	5.57	7950	-51.13	20230207	3680	5.57	20230517	7950	-51.13	20230207	3680	5.57	20230517	2.04	N	450140	500	313 억		474019	N	N	532	N	00	N
61	20230720	131204	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3890	5	2	0.13	222083115	57297	26.17	3850	3905	3850	5050	2720	3885	3876.00	0.76	0	6074	3971	3927	3876	3832	3781	3902	3807	314	1165	500	2480	5	1	62777250	2442	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-51.07	3680	20230517	5.71	7950	-51.07	20230207	3680	5.71	20230517	7950	-51.07	20230207	3680	5.71	20230517	2.04	N	450140	500	313 억		474019	N	N	532	N	00	N
62	20230720	121213	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3885	0	3	0.00	185927415	47982	21.91	3850	3905	3850	5050	2720	3885	3874.94	0.76	0	6079	3971	3927	3876	3832	3781	3902	3807	314	1165	500	2480	5	1	62777250	2439	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-51.13	3680	20230517	5.57	7950	-51.13	20230207	3680	5.57	20230517	7950	-51.13	20230207	3680	5.57	20230517	2.04	N	450140	500	313 억		474019	N	N	532	N	00	N
63	20230720	111209	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3900	15	2	0.39	150508515	38875	17.75	3850	3905	3850	5050	2720	3885	3871.60	0.76	0	313	3971	3927	3876	3832	3781	3902	3807	314	1165	500	2480	5	1	62777250	2448	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-50.94	3680	20230517	5.98	7950	-50.94	20230207	3680	5.98	20230517	7950	-50.94	20230207	3680	5.98	20230517	2.04	N	450140	500	313 억		474019	N	N	532	N	00	N
64	20230720	101155	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3890	5	2	0.13	82324260	21315	9.73	3850	3900	3850	5050	2720	3885	3862.27	0.76	0	-578	3971	3927	3876	3832	3781	3902	3807	314	1165	500	2480	5	1	62777250	2442	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-51.07	3680	20230517	5.71	7950	-51.07	20230207	3680	5.71	20230517	7950	-51.07	20230207	3680	5.71	20230517	2.04	N	450140	500	313 억		474019	N	N	532	N	00	N
65	20230720	091159	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3880	-5	5	-0.13	43346160	11231	5.13	3850	3890	3850	5050	2720	3885	3859.51	0.76	0	-372	3971	3927	3876	3832	3781	3902	3807	314	1165	500	2480	5	1	62777250	2436	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-51.19	3680	20230517	5.43	7950	-51.19	20230207	3680	5.43	20230517	7950	-51.19	20230207	3680	5.43	20230517	2.04	N	450140	500	313 억		474019	N	N	532	N	00	N
66	20230719	161220	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3885	-30	5	-0.77	835817575	216219	138.35	3910	3920	3825	5080	2745	3915	3865.58	0.73	0	15485	4015	3965	3920	3870	3825	3990	3895	314	1167	500	2500	5	1	62777250	2439	0.00	0.00	12	0.34	0.00	0.00	7950	20230207	-51.13	3680	20230517	5.57	7950	-51.13	20230207	3680	5.57	20230517	7950	-51.13	20230207	3680	5.57	20230517	2.06	N	450140	500	313 억		459987	N	N	532	N	00	N
67	20230719	151220	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3870	-45	5	-1.15	815539945	210997	135.01	3910	3920	3825	5080	2745	3915	3865.17	0.73	0	15568	4015	3965	3920	3870	3825	3990	3895	314	1167	500	2500	5	1	62777250	2429	0.00	0.00	12	0.34	0.00	0.00	7950	20230207	-51.32	3680	20230517	5.16	7950	-51.32	20230207	3680	5.16	20230517	7950	-51.32	20230207	3680	5.16	20230517	2.06	N	450140	500	313 억		459987	N	N	599	N	00	N
68	20230719	141224	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3875	-40	5	-1.02	696911600	180408	115.44	3910	3920	3825	5080	2745	3915	3862.98	0.73	0	19349	4015	3965	3920	3870	3825	3990	3895	314	1167	500	2500	5	1	62777250	2433	0.00	0.00	12	0.29	0.00	0.00	7950	20230207	-51.26	3680	20230517	5.30	7950	-51.26	20230207	3680	5.30	20230517	7950	-51.26	20230207	3680	5.30	20230517	2.06	N	450140	500	313 억		459987	N	N	599	N	00	N
69	20230719	131207	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3905	-10	5	-0.26	616027490	159580	102.11	3910	3920	3825	5080	2745	3915	3860.31	0.73	0	19292	4015	3965	3920	3870	3825	3990	3895	314	1167	500	2500	5	1	62777250	2451	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-50.88	3680	20230517	6.11	7950	-50.88	20230207	3680	6.11	20230517	7950	-50.88	20230207	3680	6.11	20230517	2.06	N	450140	500	313 억		459987	N	N	599	N	00	N
70	20230719	121227	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3880	-35	5	-0.89	569260175	147568	94.43	3910	3920	3825	5080	2745	3915	3857.61	0.73	0	21450	4015	3965	3920	3870	3825	3990	3895	314	1167	500	2500	5	1	62777250	2436	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-51.19	3680	20230517	5.43	7950	-51.19	20230207	3680	5.43	20230517	7950	-51.19	20230207	3680	5.43	20230517	2.06	N	450140	500	313 억		459987	N	N	599	N	00	N
71	20230719	111223	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3880	-35	5	-0.89	527486235	136774	87.52	3910	3920	3825	5080	2745	3915	3856.63	0.73	0	20533	4015	3965	3920	3870	3825	3990	3895	314	1167	500	2500	5	1	62777250	2436	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-51.19	3680	20230517	5.43	7950	-51.19	20230207	3680	5.43	20230517	7950	-51.19	20230207	3680	5.43	20230517	2.06	N	450140	500	313 억		459987	N	N	599	N	00	N
72	20230719	101212	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3880	-35	5	-0.89	448449890	116459	74.52	3910	3915	3825	5080	2745	3915	3850.71	0.73	0	12268	4015	3965	3920	3870	3825	3990	3895	314	1167	500	2500	5	1	62777250	2436	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-51.19	3680	20230517	5.43	7950	-51.19	20230207	3680	5.43	20230517	7950	-51.19	20230207	3680	5.43	20230517	2.06	N	450140	500	313 억		459987	N	N	599	N	00	N
73	20230719	091212	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3880	-35	5	-0.89	58364005	15008	9.60	3910	3915	3870	5080	2745	3915	3888.86	0.73	0	-1139	4015	3965	3920	3870	3825	3990	3895	314	1167	500	2500	5	1	62777250	2436	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-51.19	3680	20230517	5.43	7950	-51.19	20230207	3680	5.43	20230517	7950	-51.19	20230207	3680	5.43	20230517	2.06	N	450140	500	313 억		459987	N	N	599	N	00	N
74	20230718	161211	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3915	20	2	0.51	606373645	155101	100.69	3875	3970	3875	5060	2730	3895	3909.54	0.75	0	-14644	3965	3930	3905	3870	3845	3917	3857	314	1165	500	2490	5	1	62777250	2458	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-50.75	3680	20230517	6.39	7950	-50.75	20230207	3680	6.39	20230517	7950	-50.75	20230207	3680	6.39	20230517	2.05	N	450140	500	313 억		468099	N	N	599	N	00	N
75	20230718	151211	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3900	5	2	0.13	581394160	148701	96.53	3875	3970	3875	5060	2730	3895	3909.82	0.75	0	-14432	3965	3930	3905	3870	3845	3917	3857	314	1165	500	2490	5	1	62777250	2448	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-50.94	3680	20230517	5.98	7950	-50.94	20230207	3680	5.98	20230517	7950	-50.94	20230207	3680	5.98	20230517	2.05	N	450140	500	313 억		468099	N	N	516	N	00	N
76	20230718	141206	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3895	0	3	0.00	490391660	125368	81.38	3875	3970	3875	5060	2730	3895	3911.62	0.75	0	-18881	3965	3930	3905	3870	3845	3917	3857	314	1165	500	2490	5	1	62777250	2445	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-51.01	3680	20230517	5.84	7950	-51.01	20230207	3680	5.84	20230517	7950	-51.01	20230207	3680	5.84	20230517	2.05	N	450140	500	313 억		468099	N	N	516	N	00	N
77	20230718	131206	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3905	10	2	0.26	454676015	116220	75.45	3875	3970	3875	5060	2730	3895	3912.20	0.75	0	-17646	3965	3930	3905	3870	3845	3917	3857	314	1165	500	2490	5	1	62777250	2451	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-50.88	3680	20230517	6.11	7950	-50.88	20230207	3680	6.11	20230517	7950	-50.88	20230207	3680	6.11	20230517	2.05	N	450140	500	313 억		468099	N	N	516	N	00	N
78	20230718	121217	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3905	10	2	0.26	422377690	107931	70.06	3875	3970	3875	5060	2730	3895	3913.40	0.75	0	-17176	3965	3930	3905	3870	3845	3917	3857	314	1165	500	2490	5	1	62777250	2451	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-50.88	3680	20230517	6.11	7950	-50.88	20230207	3680	6.11	20230517	7950	-50.88	20230207	3680	6.11	20230517	2.05	N	450140	500	313 억		468099	N	N	516	N	00	N
79	20230718	111216	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3900	5	2	0.13	383680325	98014	63.63	3875	3970	3875	5060	2730	3895	3914.55	0.75	0	-14947	3965	3930	3905	3870	3845	3917	3857	314	1165	500	2490	5	1	62777250	2448	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-50.94	3680	20230517	5.98	7950	-50.94	20230207	3680	5.98	20230517	7950	-50.94	20230207	3680	5.98	20230517	2.05	N	450140	500	313 억		468099	N	N	516	N	00	N
80	20230718	101209	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3915	20	2	0.51	285438820	72774	47.24	3875	3970	3875	5060	2730	3895	3922.26	0.75	0	-11613	3965	3930	3905	3870	3845	3917	3857	314	1165	500	2490	5	1	62777250	2458	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-50.75	3680	20230517	6.39	7950	-50.75	20230207	3680	6.39	20230517	7950	-50.75	20230207	3680	6.39	20230517	2.05	N	450140	500	313 억		468099	N	N	516	N	00	N
81	20230718	091203	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3900	5	2	0.13	29196450	7503	4.87	3875	3915	3875	5060	2730	3895	3891.30	0.75	0	1142	3965	3930	3905	3870	3845	3917	3857	314	1165	500	2490	5	1	62777250	2448	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-50.94	3680	20230517	5.98	7950	-50.94	20230207	3680	5.98	20230517	7950	-50.94	20230207	3680	5.98	20230517	2.05	N	450140	500	313 억		468099	N	N	516	N	00	N
82	20230717	161207	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3895	-20	5	-0.51	544836340	139381	37.98	3915	3940	3880	5080	2745	3915	3909.04	0.71	0	23493	4118	4016	3958	3856	3798	3987	3827	314	1167	500	2500	5	1	62777250	2445	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-51.01	3680	20230517	5.84	7950	-51.01	20230207	3680	5.84	20230517	7950	-51.01	20230207	3680	5.84	20230517	2.05	N	450140	500	313 억		443968	N	N	516	N	00	N
83	20230717	151200	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3910	-5	5	-0.13	479282550	122559	33.40	3915	3940	3880	5080	2745	3915	3910.63	0.71	0	19641	4118	4016	3958	3856	3798	3987	3827	314	1167	500	2500	5	1	62777250	2455	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-50.82	3680	20230517	6.25	7950	-50.82	20230207	3680	6.25	20230517	7950	-50.82	20230207	3680	6.25	20230517	2.05	N	450140	500	313 억		443968	N	N	80	N	00	N
84	20230717	141204	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3925	10	2	0.26	426093650	108973	29.70	3915	3940	3880	5080	2745	3915	3910.08	0.71	0	20266	4118	4016	3958	3856	3798	3987	3827	314	1167	500	2500	5	1	62777250	2464	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-50.63	3680	20230517	6.66	7950	-50.63	20230207	3680	6.66	20230517	7950	-50.63	20230207	3680	6.66	20230517	2.05	N	450140	500	313 억		443968	N	N	80	N	00	N
85	20230717	131153	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3915	0	3	0.00	304568800	77871	21.22	3915	3940	3880	5080	2745	3915	3911.20	0.71	0	10661	4118	4016	3958	3856	3798	3987	3827	314	1167	500	2500	5	1	62777250	2458	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-50.75	3680	20230517	6.39	7950	-50.75	20230207	3680	6.39	20230517	7950	-50.75	20230207	3680	6.39	20230517	2.05	N	450140	500	313 억		443968	N	N	80	N	00	N
86	20230717	121204	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3930	15	2	0.38	249463285	63819	17.39	3915	3940	3880	5080	2745	3915	3908.92	0.71	0	4704	4118	4016	3958	3856	3798	3987	3827	314	1167	500	2500	5	1	62777250	2467	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-50.57	3680	20230517	6.79	7950	-50.57	20230207	3680	6.79	20230517	7950	-50.57	20230207	3680	6.79	20230517	2.05	N	450140	500	313 억		443968	N	N	80	N	00	N
87	20230717	111155	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3925	10	2	0.26	208027795	53265	14.51	3915	3940	3880	5080	2745	3915	3905.53	0.71	0	2510	4118	4016	3958	3856	3798	3987	3827	314	1167	500	2500	5	1	62777250	2464	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-50.63	3680	20230517	6.66	7950	-50.63	20230207	3680	6.66	20230517	7950	-50.63	20230207	3680	6.66	20230517	2.05	N	450140	500	313 억		443968	N	N	80	N	00	N
88	20230717	101155	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3930	15	2	0.38	141896430	36387	9.92	3915	3940	3880	5080	2745	3915	3899.65	0.71	0	1201	4118	4016	3958	3856	3798	3987	3827	314	1167	500	2500	5	1	62777250	2467	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-50.57	3680	20230517	6.79	7950	-50.57	20230207	3680	6.79	20230517	7950	-50.57	20230207	3680	6.79	20230517	2.05	N	450140	500	313 억		443968	N	N	80	N	00	N
89	20230717	091155	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3890	-25	5	-0.64	65424670	16781	4.57	3915	3940	3885	5080	2745	3915	3898.73	0.71	0	378	4118	4016	3958	3856	3798	3987	3827	314	1167	500	2500	5	1	62777250	2442	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-51.07	3680	20230517	5.71	7950	-51.07	20230207	3680	5.71	20230517	7950	-51.07	20230207	3680	5.71	20230517	2.05	N	450140	500	313 억		443968	N	N	80	N	00	N
90	20230714	161154	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3915	-130	5	-3.21	1415499080	359321	148.06	4060	4060	3900	5250	2835	4045	3939.40	0.81	0	-69975	4141	4092	4056	4007	3971	4075	3990	314	1207	500	2580	5	1	62777250	2458	0.00	0.00	12	0.57	0.00	0.00	7950	20230207	-50.75	3680	20230517	6.39	7950	-50.75	20230207	3680	6.39	20230517	7950	-50.75	20230207	3680	6.39	20230517	2.01	N	450140	500	313 억		505984	N	N	80	N	00	N
91	20230714	151156	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3905	-140	5	-3.46	1391645060	353221	145.54	4060	4060	3900	5250	2835	4045	3939.87	0.81	0	-68429	4141	4092	4056	4007	3971	4075	3990	314	1207	500	2580	5	1	62777250	2451	0.00	0.00	12	0.56	0.00	0.00	7950	20230207	-50.88	3680	20230517	6.11	7950	-50.88	20230207	3680	6.11	20230517	7950	-50.88	20230207	3680	6.11	20230517	2.01	N	450140	500	313 억		505984	N	N	863	N	00	N
92	20230714	141205	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3945	-100	5	-2.47	1211031155	307090	126.54	4060	4060	3905	5250	2835	4045	3943.57	0.81	0	-62718	4141	4092	4056	4007	3971	4075	3990	314	1207	500	2580	5	1	62777250	2477	0.00	0.00	12	0.49	0.00	0.00	7950	20230207	-50.38	3680	20230517	7.20	7950	-50.38	20230207	3680	7.20	20230517	7950	-50.38	20230207	3680	7.20	20230517	2.01	N	450140	500	313 억		505984	N	N	863	N	00	N
93	20230714	131148	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3925	-120	5	-2.97	1156866135	293328	120.87	4060	4060	3905	5250	2835	4045	3943.93	0.81	0	-59958	4141	4092	4056	4007	3971	4075	3990	314	1207	500	2580	5	1	62777250	2464	0.00	0.00	12	0.47	0.00	0.00	7950	20230207	-50.63	3680	20230517	6.66	7950	-50.63	20230207	3680	6.66	20230517	7950	-50.63	20230207	3680	6.66	20230517	2.01	N	450140	500	313 억		505984	N	N	863	N	00	N
94	20230714	121148	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3920	-125	5	-3.09	1095392615	277662	114.41	4060	4060	3905	5250	2835	4045	3945.06	0.81	0	-55745	4141	4092	4056	4007	3971	4075	3990	314	1207	500	2580	5	1	62777250	2461	0.00	0.00	12	0.44	0.00	0.00	7950	20230207	-50.69	3680	20230517	6.52	7950	-50.69	20230207	3680	6.52	20230517	7950	-50.69	20230207	3680	6.52	20230517	2.01	N	450140	500	313 억		505984	N	N	863	N	00	N
95	20230714	111202	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3920	-125	5	-3.09	956595390	242177	99.79	4060	4060	3910	5250	2835	4045	3949.98	0.81	0	-51079	4141	4092	4056	4007	3971	4075	3990	314	1207	500	2580	5	1	62777250	2461	0.00	0.00	12	0.39	0.00	0.00	7950	20230207	-50.69	3680	20230517	6.52	7950	-50.69	20230207	3680	6.52	20230517	7950	-50.69	20230207	3680	6.52	20230517	2.01	N	450140	500	313 억		505984	N	N	863	N	00	N
96	20230714	101203	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3930	-115	5	-2.84	778451070	196683	81.04	4060	4060	3910	5250	2835	4045	3957.90	0.81	0	-51385	4141	4092	4056	4007	3971	4075	3990	314	1207	500	2580	5	1	62777250	2467	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-50.57	3680	20230517	6.79	7950	-50.57	20230207	3680	6.79	20230517	7950	-50.57	20230207	3680	6.79	20230517	2.01	N	450140	500	313 억		505984	N	N	863	N	00	N
97	20230714	091158	00	60.00	KOSPI		유통업	N	N	N	N	60	N	3980	-65	5	-1.61	240915935	60265	24.83	4060	4060	3970	5250	2835	4045	3997.61	0.81	0	-20180	4141	4092	4056	4007	3971	4075	3990	314	1207	500	2580	5	1	62777250	2499	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-49.94	3680	20230517	8.15	7950	-49.94	20230207	3680	8.15	20230517	7950	-49.94	20230207	3680	8.15	20230517	2.01	N	450140	500	313 억		505984	N	N	863	N	00	N
98	20230713	161149	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4045	-25	5	-0.61	969446595	238732	112.33	4060	4105	4020	5290	2850	4070	4060.94	0.80	0	2545	4210	4140	4095	4025	3980	4117	4002	314	1220	500	2600	5	1	62777250	2539	0.00	0.00	12	0.38	0.00	0.00	7950	20230207	-49.12	3680	20230517	9.92	7950	-49.12	20230207	3680	9.92	20230517	7950	-49.12	20230207	3680	9.92	20230517	2.05	N	450140	500	313 억		503246	N	N	863	N	00	N
99	20230713	151145	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4035	-35	5	-0.86	896193645	220612	103.81	4060	4105	4020	5290	2850	4070	4062.30	0.80	0	4357	4210	4140	4095	4025	3980	4117	4002	314	1220	500	2600	5	1	62777250	2533	0.00	0.00	12	0.35	0.00	0.00	7950	20230207	-49.25	3680	20230517	9.65	7950	-49.25	20230207	3680	9.65	20230517	7950	-49.25	20230207	3680	9.65	20230517	2.05	N	450140	500	313 억		503246	N	N	120	N	00	N
100	20230713	141144	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4050	-20	5	-0.49	744583465	183008	86.11	4060	4105	4050	5290	2850	4070	4068.58	0.80	0	8372	4210	4140	4095	4025	3980	4117	4002	314	1220	500	2600	5	1	62777250	2542	0.00	0.00	12	0.29	0.00	0.00	7950	20230207	-49.06	3680	20230517	10.05	7950	-49.06	20230207	3680	10.05	20230517	7950	-49.06	20230207	3680	10.05	20230517	2.05	N	450140	500	313 억		503246	N	N	120	N	00	N
101	20230713	131150	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4065	-5	5	-0.12	591479665	145262	68.35	4060	4105	4050	5290	2850	4070	4071.82	0.80	0	20769	4210	4140	4095	4025	3980	4117	4002	314	1220	500	2600	5	1	62777250	2552	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-48.87	3680	20230517	10.46	7950	-48.87	20230207	3680	10.46	20230517	7950	-48.87	20230207	3680	10.46	20230517	2.05	N	450140	500	313 억		503246	N	N	120	N	00	N
102	20230713	121144	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4075	5	2	0.12	510754250	125415	59.01	4060	4105	4050	5290	2850	4070	4072.52	0.80	0	33159	4210	4140	4095	4025	3980	4117	4002	314	1220	500	2600	5	1	62777250	2558	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-48.74	3680	20230517	10.73	7950	-48.74	20230207	3680	10.73	20230517	7950	-48.74	20230207	3680	10.73	20230517	2.05	N	450140	500	313 억		503246	N	N	120	N	00	N
103	20230713	111147	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4080	10	2	0.25	443264770	108856	51.22	4060	4105	4050	5290	2850	4070	4072.03	0.80	0	42749	4210	4140	4095	4025	3980	4117	4002	314	1220	500	2600	5	1	62777250	2561	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-48.68	3680	20230517	10.87	7950	-48.68	20230207	3680	10.87	20230517	7950	-48.68	20230207	3680	10.87	20230517	2.05	N	450140	500	313 억		503246	N	N	120	N	00	N
104	20230713	101141	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4085	15	2	0.37	308348915	75810	35.67	4060	4090	4050	5290	2850	4070	4067.38	0.80	0	32112	4210	4140	4095	4025	3980	4117	4002	314	1220	500	2600	5	1	62777250	2564	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-48.62	3680	20230517	11.01	7950	-48.62	20230207	3680	11.01	20230517	7950	-48.62	20230207	3680	11.01	20230517	2.05	N	450140	500	313 억		503246	N	N	120	N	00	N
105	20230713	091143	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4075	5	2	0.12	77525945	19109	8.99	4060	4080	4050	5290	2850	4070	4056.90	0.80	0	7705	4210	4140	4095	4025	3980	4117	4002	314	1220	500	2600	5	1	62777250	2558	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-48.74	3680	20230517	10.73	7950	-48.74	20230207	3680	10.73	20230517	7950	-48.74	20230207	3680	10.73	20230517	2.05	N	450140	500	313 억		503246	N	N	120	N	00	N
106	20230712	161139	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4070	-95	5	-2.28	841774635	205547	96.38	4165	4165	4050	5410	2920	4165	4095.44	0.86	0	-34391	4261	4212	4146	4097	4031	4237	4122	314	1245	500	2660	5	1	62777250	2555	0.00	0.00	12	0.33	0.00	0.00	7950	20230207	-48.81	3680	20230517	10.60	7950	-48.81	20230207	3680	10.60	20230517	7950	-48.81	20230207	3680	10.60	20230517	2.07	N	450140	500	313 억		536951	N	N	120	N	00	N
107	20230712	151129	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4065	-100	5	-2.40	775464170	189241	88.73	4165	4165	4050	5410	2920	4165	4097.76	0.86	0	-34646	4261	4212	4146	4097	4031	4237	4122	314	1245	500	2660	5	1	62777250	2552	0.00	0.00	12	0.30	0.00	0.00	7950	20230207	-48.87	3680	20230517	10.46	7950	-48.87	20230207	3680	10.46	20230517	7950	-48.87	20230207	3680	10.46	20230517	2.07	N	450140	500	313 억		536951	N	N	180	N	00	N
108	20230712	141126	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4065	-100	5	-2.40	711146735	173423	81.31	4165	4165	4050	5410	2920	4165	4100.65	0.86	0	-31396	4261	4212	4146	4097	4031	4237	4122	314	1245	500	2660	5	1	62777250	2552	0.00	0.00	12	0.28	0.00	0.00	7950	20230207	-48.87	3680	20230517	10.46	7950	-48.87	20230207	3680	10.46	20230517	7950	-48.87	20230207	3680	10.46	20230517	2.07	N	450140	500	313 억		536951	N	N	180	N	00	N
109	20230712	131129	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4060	-105	5	-2.52	615820225	149946	70.31	4165	4165	4060	5410	2920	4165	4106.95	0.86	0	-30421	4261	4212	4146	4097	4031	4237	4122	314	1245	500	2660	5	1	62777250	2549	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-48.93	3680	20230517	10.33	7950	-48.93	20230207	3680	10.33	20230517	7950	-48.93	20230207	3680	10.33	20230517	2.07	N	450140	500	313 억		536951	N	N	180	N	00	N
110	20230712	121135	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4105	-60	5	-1.44	384734080	93359	43.77	4165	4165	4100	5410	2920	4165	4121.02	0.86	0	-4772	4261	4212	4146	4097	4031	4237	4122	314	1245	500	2660	5	1	62777250	2577	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-48.36	3680	20230517	11.55	7950	-48.36	20230207	3680	11.55	20230517	7950	-48.36	20230207	3680	11.55	20230517	2.07	N	450140	500	313 억		536951	N	N	180	N	00	N
111	20230712	111134	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4140	-25	5	-0.60	305155580	73991	34.69	4165	4165	4100	5410	2920	4165	4124.23	0.86	0	-2253	4261	4212	4146	4097	4031	4237	4122	314	1245	500	2660	5	1	62777250	2599	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-47.92	3680	20230517	12.50	7950	-47.92	20230207	3680	12.50	20230517	7950	-47.92	20230207	3680	12.50	20230517	2.07	N	450140	500	313 억		536951	N	N	180	N	00	N
112	20230712	101134	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4115	-50	5	-1.20	207077800	50210	23.54	4165	4165	4105	5410	2920	4165	4124.23	0.86	0	434	4261	4212	4146	4097	4031	4237	4122	314	1245	500	2660	5	1	62777250	2583	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-48.24	3680	20230517	11.82	7950	-48.24	20230207	3680	11.82	20230517	7950	-48.24	20230207	3680	11.82	20230517	2.07	N	450140	500	313 억		536951	N	N	180	N	00	N
113	20230712	091136	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4140	-25	5	-0.60	54172835	13085	6.14	4165	4165	4125	5410	2920	4165	4140.07	0.86	0	2351	4261	4212	4146	4097	4031	4237	4122	314	1245	500	2660	5	1	62777250	2599	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-47.92	3680	20230517	12.50	7950	-47.92	20230207	3680	12.50	20230517	7950	-47.92	20230207	3680	12.50	20230517	2.07	N	450140	500	313 억		536951	N	N	180	N	00	N
114	20230711	161119	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4165	30	2	0.73	869855575	210803	108.21	4130	4195	4080	5370	2895	4135	4125.83	0.81	0	30014	4278	4206	4148	4076	4018	4242	4112	314	1237	500	2640	5	1	62777250	2615	0.00	0.00	12	0.34	0.00	0.00	7950	20230207	-47.61	3680	20230517	13.18	7950	-47.61	20230207	3680	13.18	20230517	7950	-47.61	20230207	3680	13.18	20230517	2.04	N	450140	500	313 억		509220	N	N	180	N	00	N
115	20230711	151115	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4140	5	2	0.12	808206105	195977	100.60	4130	4195	4080	5370	2895	4135	4123.98	0.81	0	28065	4278	4206	4148	4076	4018	4242	4112	314	1237	500	2640	5	1	62777250	2599	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-47.92	3680	20230517	12.50	7950	-47.92	20230207	3680	12.50	20230517	7950	-47.92	20230207	3680	12.50	20230517	2.04	N	450140	500	313 억		509220	N	N	62	N	00	N
116	20230711	141107	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4125	-10	5	-0.24	713370640	172972	88.79	4130	4195	4080	5370	2895	4135	4124.20	0.81	0	20282	4278	4206	4148	4076	4018	4242	4112	314	1237	500	2640	5	1	62777250	2590	0.00	0.00	12	0.28	0.00	0.00	7950	20230207	-48.11	3680	20230517	12.09	7950	-48.11	20230207	3680	12.09	20230517	7950	-48.11	20230207	3680	12.09	20230517	2.04	N	450140	500	313 억		509220	N	N	62	N	00	N
117	20230711	131057	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4145	10	2	0.24	497935015	120919	62.07	4130	4195	4080	5370	2895	4135	4117.92	0.81	0	12226	4278	4206	4148	4076	4018	4242	4112	314	1237	500	2640	5	1	62777250	2602	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-47.86	3680	20230517	12.64	7950	-47.86	20230207	3680	12.64	20230517	7950	-47.86	20230207	3680	12.64	20230517	2.04	N	450140	500	313 억		509220	N	N	62	N	00	N
118	20230711	121121	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4125	-10	5	-0.24	428465380	104110	53.44	4130	4195	4080	5370	2895	4135	4115.51	0.81	0	6753	4278	4206	4148	4076	4018	4242	4112	314	1237	500	2640	5	1	62777250	2590	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-48.11	3680	20230517	12.09	7950	-48.11	20230207	3680	12.09	20230517	7950	-48.11	20230207	3680	12.09	20230517	2.04	N	450140	500	313 억		509220	N	N	62	N	00	N
119	20230711	111125	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4105	-30	5	-0.73	377383620	91702	47.07	4130	4195	4080	5370	2895	4135	4115.33	0.81	0	6399	4278	4206	4148	4076	4018	4242	4112	314	1237	500	2640	5	1	62777250	2577	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-48.36	3680	20230517	11.55	7950	-48.36	20230207	3680	11.55	20230517	7950	-48.36	20230207	3680	11.55	20230517	2.04	N	450140	500	313 억		509220	N	N	62	N	00	N
120	20230711	101125	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4125	-10	5	-0.24	265477580	64493	33.11	4130	4195	4080	5370	2895	4135	4116.38	0.81	0	2392	4278	4206	4148	4076	4018	4242	4112	314	1237	500	2640	5	1	62777250	2590	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-48.11	3680	20230517	12.09	7950	-48.11	20230207	3680	12.09	20230517	7950	-48.11	20230207	3680	12.09	20230517	2.04	N	450140	500	313 억		509220	N	N	62	N	00	N
121	20230711	091118	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4120	-15	5	-0.36	42113820	10181	5.23	4130	4195	4120	5370	2895	4135	4136.51	0.81	0	956	4278	4206	4148	4076	4018	4242	4112	314	1237	500	2640	5	1	62777250	2586	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-48.18	3680	20230517	11.96	7950	-48.18	20230207	3680	11.96	20230517	7950	-48.18	20230207	3680	11.96	20230517	2.04	N	450140	500	313 억		509220	N	N	62	N	00	N
122	20230710	161109	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4135	-25	5	-0.60	798735410	192540	37.05	4130	4220	4090	5400	2915	4160	4148.46	0.81	0	-1875	4470	4315	4165	4010	3860	4392	4087	314	1242	500	2660	5	1	62777250	2596	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-47.99	3680	20230517	12.36	7950	-47.99	20230207	3680	12.36	20230517	7950	-47.99	20230207	3680	12.36	20230517	1.99	N	450140	500	313 억		508774	N	N	62	N	00	N
123	20230710	151113	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4120	-40	5	-0.96	760772880	183349	35.28	4130	4220	4090	5400	2915	4160	4149.31	0.81	0	-445	4470	4315	4165	4010	3860	4392	4087	314	1242	500	2660	5	1	62777250	2586	0.00	0.00	12	0.29	0.00	0.00	7950	20230207	-48.18	3680	20230517	11.96	7950	-48.18	20230207	3680	11.96	20230517	7950	-48.18	20230207	3680	11.96	20230517	1.99	N	450140	500	313 억		508774	N	N	71	N	00	N
124	20230710	141100	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4155	-5	5	-0.12	628767340	151418	29.14	4130	4220	4090	5400	2915	4160	4152.52	0.81	0	7404	4470	4315	4165	4010	3860	4392	4087	314	1242	500	2660	5	1	62777250	2608	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-47.74	3680	20230517	12.91	7950	-47.74	20230207	3680	12.91	20230517	7950	-47.74	20230207	3680	12.91	20230517	1.99	N	450140	500	313 억		508774	N	N	71	N	00	N
125	20230710	131050	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4155	-5	5	-0.12	550215280	132509	25.50	4130	4220	4090	5400	2915	4160	4152.28	0.81	0	7117	4470	4315	4165	4010	3860	4392	4087	314	1242	500	2660	5	1	62777250	2608	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-47.74	3680	20230517	12.91	7950	-47.74	20230207	3680	12.91	20230517	7950	-47.74	20230207	3680	12.91	20230517	1.99	N	450140	500	313 억		508774	N	N	71	N	00	N
126	20230710	121119	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4160	0	3	0.00	506766220	122054	23.49	4130	4220	4090	5400	2915	4160	4151.97	0.81	0	6592	4470	4315	4165	4010	3860	4392	4087	314	1242	500	2660	5	1	62777250	2612	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-47.67	3680	20230517	13.04	7950	-47.67	20230207	3680	13.04	20230517	7950	-47.67	20230207	3680	13.04	20230517	1.99	N	450140	500	313 억		508774	N	N	71	N	00	N
127	20230710	111114	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4155	-5	5	-0.12	466272935	112306	21.61	4130	4220	4090	5400	2915	4160	4151.80	0.81	0	5897	4470	4315	4165	4010	3860	4392	4087	314	1242	500	2660	5	1	62777250	2608	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-47.74	3680	20230517	12.91	7950	-47.74	20230207	3680	12.91	20230517	7950	-47.74	20230207	3680	12.91	20230517	1.99	N	450140	500	313 억		508774	N	N	71	N	00	N
128	20230710	101115	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4150	-10	5	-0.24	361614200	87082	16.76	4130	4220	4090	5400	2915	4160	4152.56	0.81	0	2353	4470	4315	4165	4010	3860	4392	4087	314	1242	500	2660	5	1	62777250	2605	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-47.80	3680	20230517	12.77	7950	-47.80	20230207	3680	12.77	20230517	7950	-47.80	20230207	3680	12.77	20230517	1.99	N	450140	500	313 억		508774	N	N	71	N	00	N
129	20230710	091105	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4185	25	2	0.60	149560475	35963	6.92	4130	4220	4090	5400	2915	4160	4158.73	0.81	0	313	4470	4315	4165	4010	3860	4392	4087	314	1242	500	2660	5	1	62777250	2627	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-47.36	3680	20230517	13.72	7950	-47.36	20230207	3680	13.72	20230517	7950	-47.36	20230207	3680	13.72	20230517	1.99	N	450140	500	313 억		508774	N	N	71	N	00	N
130	20230707	161103	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4160	110	2	2.72	2149436555	516683	254.60	4050	4320	4015	5260	2835	4050	4160.07	0.80	0	11597	4143	4096	4048	4001	3953	4072	3977	314	1212	500	2590	5	1	62777250	2612	0.00	0.00	12	0.82	0.00	0.00	7950	20230207	-47.67	3680	20230517	13.04	7950	-47.67	20230207	3680	13.04	20230517	7950	-47.67	20230207	3680	13.04	20230517	2.03	N	450140	500	313 억		505235	N	N	71	N	00	N
131	20230707	151101	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4140	90	2	2.22	1947989615	468164	230.69	4050	4320	4015	5260	2835	4050	4160.91	0.80	0	-8579	4143	4096	4048	4001	3953	4072	3977	314	1212	500	2590	5	1	62777250	2599	0.00	0.00	12	0.75	0.00	0.00	7950	20230207	-47.92	3680	20230517	12.50	7950	-47.92	20230207	3680	12.50	20230517	7950	-47.92	20230207	3680	12.50	20230517	2.03	N	450140	500	313 억		505235	N	N	15	N	00	N
132	20230707	141123	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4085	35	2	0.86	1781478075	427745	210.77	4050	4320	4015	5260	2835	4050	4164.81	0.80	0	-14283	4143	4096	4048	4001	3953	4072	3977	314	1212	500	2590	5	1	62777250	2564	0.00	0.00	12	0.68	0.00	0.00	7950	20230207	-48.62	3680	20230517	11.01	7950	-48.62	20230207	3680	11.01	20230517	7950	-48.62	20230207	3680	11.01	20230517	2.03	N	450140	500	313 억		505235	N	N	15	N	00	N
133	20230707	131110	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4095	45	2	1.11	1717120720	412004	203.02	4050	4320	4015	5260	2835	4050	4167.73	0.80	0	-13520	4143	4096	4048	4001	3953	4072	3977	314	1212	500	2590	5	1	62777250	2571	0.00	0.00	12	0.66	0.00	0.00	7950	20230207	-48.49	3680	20230517	11.28	7950	-48.49	20230207	3680	11.28	20230517	7950	-48.49	20230207	3680	11.28	20230517	2.03	N	450140	500	313 억		505235	N	N	15	N	00	N
134	20230707	121113	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4115	65	2	1.60	1329715415	317309	156.36	4050	4320	4015	5260	2835	4050	4190.60	0.80	0	-8564	4143	4096	4048	4001	3953	4072	3977	314	1212	500	2590	5	1	62777250	2583	0.00	0.00	12	0.51	0.00	0.00	7950	20230207	-48.24	3680	20230517	11.82	7950	-48.24	20230207	3680	11.82	20230517	7950	-48.24	20230207	3680	11.82	20230517	2.03	N	450140	500	313 억		505235	N	N	15	N	00	N
135	20230707	111121	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4050	0	3	0.00	185453080	45823	22.58	4050	4085	4015	5260	2835	4050	4047.16	0.80	0	2889	4143	4096	4048	4001	3953	4072	3977	314	1212	500	2590	5	1	62777250	2542	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-49.06	3680	20230517	10.05	7950	-49.06	20230207	3680	10.05	20230517	7950	-49.06	20230207	3680	10.05	20230517	2.03	N	450140	500	313 억		505235	N	N	15	N	00	N
136	20230707	101101	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4045	-5	5	-0.12	124516135	30755	15.15	4050	4085	4015	5260	2835	4050	4048.65	0.80	0	-1660	4143	4096	4048	4001	3953	4072	3977	314	1212	500	2590	5	1	62777250	2539	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-49.12	3680	20230517	9.92	7950	-49.12	20230207	3680	9.92	20230517	7950	-49.12	20230207	3680	9.92	20230517	2.03	N	450140	500	313 억		505235	N	N	15	N	00	N
137	20230707	091105	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4045	-5	5	-0.12	23792475	5888	2.90	4050	4050	4015	5260	2835	4050	4040.84	0.80	0	784	4143	4096	4048	4001	3953	4072	3977	314	1212	500	2590	5	1	62777250	2539	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-49.12	3680	20230517	9.92	7950	-49.12	20230207	3680	9.92	20230517	7950	-49.12	20230207	3680	9.92	20230517	2.03	N	450140	500	313 억		505235	N	N	15	N	00	N
138	20230706	161104	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4050	-45	5	-1.10	805277455	200115	126.28	4095	4095	4000	5320	2870	4095	4023.92	0.80	0	3506	4161	4127	4096	4062	4031	4112	4047	314	1225	500	2620	5	1	62777250	2542	0.00	0.00	12	0.32	0.00	0.00	7950	20230207	-49.06	3680	20230517	10.05	7950	-49.06	20230207	3680	10.05	20230517	7950	-49.06	20230207	3680	10.05	20230517	2.06	N	450140	500	313 억		503641	N	N	15	N	00	N
139	20230706	151104	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4010	-85	5	-2.08	773263240	192187	121.27	4095	4095	4000	5320	2870	4095	4023.47	0.80	0	2005	4161	4127	4096	4062	4031	4112	4047	314	1225	500	2620	5	1	62777250	2517	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-49.56	3680	20230517	8.97	7950	-49.56	20230207	3680	8.97	20230517	7950	-49.56	20230207	3680	8.97	20230517	2.06	N	450140	500	313 억		503641	N	N	26	N	00	N
140	20230706	141105	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4025	-70	5	-1.71	640588230	159170	100.44	4095	4095	4000	5320	2870	4095	4024.53	0.80	0	561	4161	4127	4096	4062	4031	4112	4047	314	1225	500	2620	5	1	62777250	2527	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-49.37	3680	20230517	9.38	7950	-49.37	20230207	3680	9.38	20230517	7950	-49.37	20230207	3680	9.38	20230517	2.06	N	450140	500	313 억		503641	N	N	26	N	00	N
141	20230706	131100	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4025	-70	5	-1.71	575764050	143046	90.26	4095	4095	4000	5320	2870	4095	4025.00	0.80	0	61	4161	4127	4096	4062	4031	4112	4047	314	1225	500	2620	5	1	62777250	2527	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-49.37	3680	20230517	9.38	7950	-49.37	20230207	3680	9.38	20230517	7950	-49.37	20230207	3680	9.38	20230517	2.06	N	450140	500	313 억		503641	N	N	26	N	00	N
142	20230706	121023	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4030	-65	5	-1.59	419325875	104142	65.72	4095	4095	4000	5320	2870	4095	4026.44	0.80	0	-1607	4161	4127	4096	4062	4031	4112	4047	314	1225	500	2620	5	1	62777250	2530	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-49.31	3680	20230517	9.51	7950	-49.31	20230207	3680	9.51	20230517	7950	-49.31	20230207	3680	9.51	20230517	2.06	N	450140	500	313 억		503641	N	N	26	N	00	N
143	20230706	111109	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4035	-60	5	-1.47	325981670	80942	51.08	4095	4095	4000	5320	2870	4095	4027.30	0.80	0	-6072	4161	4127	4096	4062	4031	4112	4047	314	1225	500	2620	5	1	62777250	2533	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-49.25	3680	20230517	9.65	7950	-49.25	20230207	3680	9.65	20230517	7950	-49.25	20230207	3680	9.65	20230517	2.06	N	450140	500	313 억		503641	N	N	26	N	00	N
144	20230706	101104	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4025	-70	5	-1.71	292357345	72589	45.80	4095	4095	4000	5320	2870	4095	4027.52	0.80	0	-9488	4161	4127	4096	4062	4031	4112	4047	314	1225	500	2620	5	1	62777250	2527	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-49.37	3680	20230517	9.38	7950	-49.37	20230207	3680	9.38	20230517	7950	-49.37	20230207	3680	9.38	20230517	2.06	N	450140	500	313 억		503641	N	N	26	N	00	N
145	20230706	091104	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4040	-55	5	-1.34	78701870	19399	12.24	4095	4095	4025	5320	2870	4095	4056.89	0.80	0	-3194	4161	4127	4096	4062	4031	4112	4047	314	1225	500	2620	5	1	62777250	2536	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-49.18	3680	20230517	9.78	7950	-49.18	20230207	3680	9.78	20230517	7950	-49.18	20230207	3680	9.78	20230517	2.06	N	450140	500	313 억		503641	N	N	26	N	00	N
146	20230705	161057	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4095	35	2	0.86	641045695	156552	46.35	4100	4130	4065	5270	2845	4060	4094.79	0.75	0	28240	4280	4170	4085	3975	3890	4127	3932	314	1212	500	2590	5	1	62777250	2571	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-48.49	3680	20230517	11.28	7950	-48.49	20230207	3680	11.28	20230517	7950	-48.49	20230207	3680	11.28	20230517	2.08	N	450140	500	313 억		472834	N	N	26	N	00	N
147	20230705	151054	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4085	25	2	0.62	618931440	151151	44.75	4100	4130	4065	5270	2845	4060	4094.81	0.75	0	27380	4280	4170	4085	3975	3890	4127	3932	314	1212	500	2590	5	1	62777250	2564	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-48.62	3680	20230517	11.01	7950	-48.62	20230207	3680	11.01	20230517	7950	-48.62	20230207	3680	11.01	20230517	2.08	N	450140	500	313 억		472834	N	N	13	N	00	N
148	20230705	141043	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4095	35	2	0.86	524876710	128154	37.94	4100	4130	4065	5270	2845	4060	4095.69	0.75	0	25808	4280	4170	4085	3975	3890	4127	3932	314	1212	500	2590	5	1	62777250	2571	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-48.49	3680	20230517	11.28	7950	-48.49	20230207	3680	11.28	20230517	7950	-48.49	20230207	3680	11.28	20230517	2.08	N	450140	500	313 억		472834	N	N	13	N	00	N
149	20230705	131045	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4105	45	2	1.11	438583430	107069	31.70	4100	4130	4065	5270	2845	4060	4096.29	0.75	0	24123	4280	4170	4085	3975	3890	4127	3932	314	1212	500	2590	5	1	62777250	2577	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-48.36	3680	20230517	11.55	7950	-48.36	20230207	3680	11.55	20230517	7950	-48.36	20230207	3680	11.55	20230517	2.08	N	450140	500	313 억		472834	N	N	13	N	00	N
150	20230705	121044	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4100	40	2	0.99	393744400	96121	28.46	4100	4130	4065	5270	2845	4060	4096.37	0.75	0	22452	4280	4170	4085	3975	3890	4127	3932	314	1212	500	2590	5	1	62777250	2574	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-48.43	3680	20230517	11.41	7950	-48.43	20230207	3680	11.41	20230517	7950	-48.43	20230207	3680	11.41	20230517	2.08	N	450140	500	313 억		472834	N	N	13	N	00	N
151	20230705	111054	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4090	30	2	0.74	305222810	74510	22.06	4100	4130	4065	5270	2845	4060	4096.44	0.75	0	15682	4280	4170	4085	3975	3890	4127	3932	314	1212	500	2590	5	1	62777250	2568	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-48.55	3680	20230517	11.14	7950	-48.55	20230207	3680	11.14	20230517	7950	-48.55	20230207	3680	11.14	20230517	2.08	N	450140	500	313 억		472834	N	N	13	N	00	N
152	20230705	101047	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4080	20	2	0.49	253862910	61953	18.34	4100	4130	4065	5270	2845	4060	4097.71	0.75	0	15582	4280	4170	4085	3975	3890	4127	3932	314	1212	500	2590	5	1	62777250	2561	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-48.68	3680	20230517	10.87	7950	-48.68	20230207	3680	10.87	20230517	7950	-48.68	20230207	3680	10.87	20230517	2.08	N	450140	500	313 억		472834	N	N	13	N	00	N
153	20230705	091045	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4095	35	2	0.86	48061050	11768	3.48	4100	4100	4065	5270	2845	4060	4084.19	0.75	0	2037	4280	4170	4085	3975	3890	4127	3932	314	1212	500	2590	5	1	62777250	2571	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-48.49	3680	20230517	11.28	7950	-48.49	20230207	3680	11.28	20230517	7950	-48.49	20230207	3680	11.28	20230517	2.08	N	450140	500	313 억		472834	N	N	13	N	00	N
154	20230704	161039	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4060	-90	5	-2.17	1363135805	336248	169.69	4195	4195	4000	5390	2905	4150	4053.95	0.80	0	-26882	4270	4210	4160	4100	4050	4240	4130	314	1242	500	2650	5	1	62777250	2549	0.00	0.00	12	0.54	0.00	0.00	7950	20230207	-48.93	3680	20230517	10.33	7950	-48.93	20230207	3680	10.33	20230517	7950	-48.93	20230207	3680	10.33	20230517	2.07	N	450140	500	313 억		504145	N	N	13	N	00	N
155	20230704	151028	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4065	-85	5	-2.05	1332902060	328806	165.94	4195	4195	4000	5390	2905	4150	4053.76	0.80	0	-26166	4270	4210	4160	4100	4050	4240	4130	314	1242	500	2650	5	1	62777250	2552	0.00	0.00	12	0.52	0.00	0.00	7950	20230207	-48.87	3680	20230517	10.46	7950	-48.87	20230207	3680	10.46	20230517	7950	-48.87	20230207	3680	10.46	20230517	2.07	N	450140	500	313 억		504145	N	N	281	N	00	N
156	20230704	141032	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4075	-75	5	-1.81	1209346025	298382	150.58	4195	4195	4000	5390	2905	4150	4053.01	0.80	0	-28480	4270	4210	4160	4100	4050	4240	4130	314	1242	500	2650	5	1	62777250	2558	0.00	0.00	12	0.48	0.00	0.00	7950	20230207	-48.74	3680	20230517	10.73	7950	-48.74	20230207	3680	10.73	20230517	7950	-48.74	20230207	3680	10.73	20230517	2.07	N	450140	500	313 억		504145	N	N	281	N	00	N
157	20230704	131021	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4070	-80	5	-1.93	1098738925	271194	136.86	4195	4195	4000	5390	2905	4150	4051.49	0.80	0	-20641	4270	4210	4160	4100	4050	4240	4130	314	1242	500	2650	5	1	62777250	2555	0.00	0.00	12	0.43	0.00	0.00	7950	20230207	-48.81	3680	20230517	10.60	7950	-48.81	20230207	3680	10.60	20230517	7950	-48.81	20230207	3680	10.60	20230517	2.07	N	450140	500	313 억		504145	N	N	281	N	00	N
158	20230704	121031	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4060	-90	5	-2.17	1039569470	256633	129.51	4195	4195	4000	5390	2905	4150	4050.80	0.80	0	-17841	4270	4210	4160	4100	4050	4240	4130	314	1242	500	2650	5	1	62777250	2549	0.00	0.00	12	0.41	0.00	0.00	7950	20230207	-48.93	3680	20230517	10.33	7950	-48.93	20230207	3680	10.33	20230517	7950	-48.93	20230207	3680	10.33	20230517	2.07	N	450140	500	313 억		504145	N	N	281	N	00	N
159	20230704	111025	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4045	-105	5	-2.53	975140725	240727	121.49	4195	4195	4000	5390	2905	4150	4050.82	0.80	0	-15137	4270	4210	4160	4100	4050	4240	4130	314	1242	500	2650	5	1	62777250	2539	0.00	0.00	12	0.38	0.00	0.00	7950	20230207	-49.12	3680	20230517	9.92	7950	-49.12	20230207	3680	9.92	20230517	7950	-49.12	20230207	3680	9.92	20230517	2.07	N	450140	500	313 억		504145	N	N	281	N	00	N
160	20230704	101019	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4045	-105	5	-2.53	542207785	133060	67.15	4195	4195	4035	5390	2905	4150	4074.91	0.80	0	-12099	4270	4210	4160	4100	4050	4240	4130	314	1242	500	2650	5	1	62777250	2539	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-49.12	3680	20230517	9.92	7950	-49.12	20230207	3680	9.92	20230517	7950	-49.12	20230207	3680	9.92	20230517	2.07	N	450140	500	313 억		504145	N	N	281	N	00	N
161	20230704	091019	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4115	-35	5	-0.84	73689415	17882	9.02	4195	4195	4095	5390	2905	4150	4120.87	0.80	0	-985	4270	4210	4160	4100	4050	4240	4130	314	1242	500	2650	5	1	62777250	2583	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-48.24	3680	20230517	11.82	7950	-48.24	20230207	3680	11.82	20230517	7950	-48.24	20230207	3680	11.82	20230517	2.07	N	450140	500	313 억		504145	N	N	281	N	00	N
162	20230703	161008	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4150	40	2	0.97	805611415	193810	97.08	4110	4220	4110	5340	2880	4110	4156.75	0.75	0	33545	4256	4182	4121	4047	3986	4220	4085	314	1230	500	2630	5	1	62777250	2605	0.00	0.00	12	0.31	0.00	0.00	7950	20230207	-47.80	3680	20230517	12.77	7950	-47.80	20230207	3680	12.77	20230517	7950	-47.80	20230207	3680	12.77	20230517	2.23	N	450140	500	313 억		470539	N	N	281	N	00	N
163	20230703	151019	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4190	80	2	1.95	730093950	175625	87.97	4110	4220	4110	5340	2880	4110	4157.12	0.75	0	33912	4256	4182	4121	4047	3986	4220	4085	314	1230	500	2630	5	1	62777250	2630	0.00	0.00	12	0.28	0.00	0.00	7950	20230207	-47.30	3680	20230517	13.86	7950	-47.30	20230207	3680	13.86	20230517	7950	-47.30	20230207	3680	13.86	20230517	2.23	N	450140	500	313 억		470539	N	N	89	N	00	N
164	20230703	141019	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4160	50	2	1.22	638579935	153639	76.96	4110	4220	4110	5340	2880	4110	4156.37	0.75	0	35284	4256	4182	4121	4047	3986	4220	4085	314	1230	500	2630	5	1	62777250	2612	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-47.67	3680	20230517	13.04	7950	-47.67	20230207	3680	13.04	20230517	7950	-47.67	20230207	3680	13.04	20230517	2.23	N	450140	500	313 억		470539	N	N	89	N	00	N
165	20230703	131012	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4165	55	2	1.34	592079020	142461	71.36	4110	4220	4110	5340	2880	4110	4156.08	0.75	0	35576	4256	4182	4121	4047	3986	4220	4085	314	1230	500	2630	5	1	62777250	2615	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-47.61	3680	20230517	13.18	7950	-47.61	20230207	3680	13.18	20230517	7950	-47.61	20230207	3680	13.18	20230517	2.23	N	450140	500	313 억		470539	N	N	89	N	00	N
166	20230703	121019	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4175	65	2	1.58	556658020	133977	67.11	4110	4220	4110	5340	2880	4110	4154.88	0.75	0	35973	4256	4182	4121	4047	3986	4220	4085	314	1230	500	2630	5	1	62777250	2621	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-47.48	3680	20230517	13.45	7950	-47.48	20230207	3680	13.45	20230517	7950	-47.48	20230207	3680	13.45	20230517	2.23	N	450140	500	313 억		470539	N	N	89	N	00	N
167	20230703	111012	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4195	85	2	2.07	457827975	110423	55.31	4110	4200	4110	5340	2880	4110	4146.13	0.75	0	31510	4256	4182	4121	4047	3986	4220	4085	314	1230	500	2630	5	1	62777250	2634	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-47.23	3680	20230517	13.99	7950	-47.23	20230207	3680	13.99	20230517	7950	-47.23	20230207	3680	13.99	20230517	2.23	N	450140	500	313 억		470539	N	N	89	N	00	N
168	20230703	100958	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4170	60	2	1.46	339286255	82081	41.12	4110	4175	4110	5340	2880	4110	4133.55	0.75	0	20269	4256	4182	4121	4047	3986	4220	4085	314	1230	500	2630	5	1	62777250	2618	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-47.55	3680	20230517	13.32	7950	-47.55	20230207	3680	13.32	20230517	7950	-47.55	20230207	3680	13.32	20230517	2.23	N	450140	500	313 억		470539	N	N	89	N	00	N
169	20230703	091008	00	60.00	KOSPI		유통업	N	N	N	N	60	N	4120	10	2	0.24	168495155	40882	20.48	4110	4165	4110	5340	2880	4110	4121.50	0.75	0	5006	4256	4182	4121	4047	3986	4220	4085	314	1230	500	2630	5	1	62777250	2586	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-48.18	3680	20230517	11.96	7950	-48.18	20230207	3680	11.96	20230517	7950	-48.18	20230207	3680	11.96	20230517	2.23	N	450140	500	313 억		470539	N	N	89	N	00	N