KissMeData/000680/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	160110	53	100.00	KOSPI		유통업	N	N	N	N		N	6720	220	2	3.38	37614151000	5423252	23.46	6600	7490	6450	8450	4550	6500	6935.93	0.00	0	56	8433	7466	6743	5776	5053	7950	6260	3940	1950	5000	0	10	1	78803016	5296	-224.00	0.92	12	6.88	-30.00	7326.00	7710	20230728	-12.84	2265	20221227	196.69	7710	-12.84	20230728	2265	196.69	20230111	7710	-12.84	20230728	2265	196.69	20221227	0.36	N	000680	5000	3940 억		147	N	N	29	N	02	N
3	20230731	150110	53	100.00	KOSPI		유통업	N	N	N	N		N	6570	70	2	1.08	36489395060	5255582	22.73	6600	7490	6450	8450	4550	6500	6943.00	0.00	0	3494	8433	7466	6743	5776	5053	7950	6260	3940	1950	5000	0	10	1	78803016	5177	-219.00	0.90	12	6.67	-30.00	7326.00	7710	20230728	-14.79	2265	20221227	190.07	7710	-14.79	20230728	2265	190.07	20230111	7710	-14.79	20230728	2265	190.07	20221227	0.36	N	000680	5000	3940 억		147	N	N	29	N	02	N
4	20230731	140110	53	100.00	KOSPI		유통업	N	N	N	N		N	6770	270	2	4.15	31829479940	4555832	19.70	6600	7490	6450	8450	4550	6500	6986.57	0.00	0	-7510	8433	7466	6743	5776	5053	7950	6260	3940	1950	5000	0	10	1	78803016	5335	-225.67	0.92	12	5.78	-30.00	7326.00	7710	20230728	-12.19	2265	20221227	198.90	7710	-12.19	20230728	2265	198.90	20230111	7710	-12.19	20230728	2265	198.90	20221227	0.36	N	000680	5000	3940 억		147	N	N	29	N	02	N
5	20230731	130110	53	100.00	KOSPI		유통업	N	N	N	N		N	6870	370	2	5.69	30518584270	4363653	18.87	6600	7490	6450	8450	4550	6500	6993.85	0.00	0	-7500	8433	7466	6743	5776	5053	7950	6260	3940	1950	5000	0	10	1	78803016	5414	-229.00	0.94	12	5.54	-30.00	7326.00	7710	20230728	-10.89	2265	20221227	203.31	7710	-10.89	20230728	2265	203.31	20230111	7710	-10.89	20230728	2265	203.31	20221227	0.36	N	000680	5000	3940 억		147	N	N	29	N	02	N
6	20230731	120110	53	100.00	KOSPI		유통업	N	N	N	N		N	6840	340	2	5.23	28617340330	4086738	17.67	6600	7490	6450	8450	4550	6500	7002.53	0.00	0	-6415	8433	7466	6743	5776	5053	7950	6260	3940	1950	5000	0	10	1	78803016	5390	-228.00	0.93	12	5.19	-30.00	7326.00	7710	20230728	-11.28	2265	20221227	201.99	7710	-11.28	20230728	2265	201.99	20230111	7710	-11.28	20230728	2265	201.99	20221227	0.36	N	000680	5000	3940 억		147	N	N	29	N	02	N
7	20230731	110110	53	100.00	KOSPI		유통업	N	N	N	N		N	6870	370	2	5.69	26461448830	3773054	16.32	6600	7490	6450	8450	4550	6500	7013.31	0.00	0	-7500	8433	7466	6743	5776	5053	7950	6260	3940	1950	5000	0	10	1	78803016	5414	-229.00	0.94	12	4.79	-30.00	7326.00	7710	20230728	-10.89	2265	20221227	203.31	7710	-10.89	20230728	2265	203.31	20230111	7710	-10.89	20230728	2265	203.31	20221227	0.36	N	000680	5000	3940 억		147	N	N	29	N	02	N
8	20230731	100110	53	100.00	KOSPI		유통업	N	N	N	N		N	6820	320	2	4.92	22808583210	3243901	14.03	6600	7490	6450	8450	4550	6500	7031.27	0.00	0	-7500	8433	7466	6743	5776	5053	7950	6260	3940	1950	5000	0	10	1	78803016	5374	-227.33	0.93	12	4.12	-30.00	7326.00	7710	20230728	-11.54	2265	20221227	201.10	7710	-11.54	20230728	2265	201.10	20230111	7710	-11.54	20230728	2265	201.10	20221227	0.36	N	000680	5000	3940 억		147	N	N	29	N	02	N
9	20230731	090110	53	100.00	KOSPI		유통업	N	N	N	N		N	6760	260	2	4.00	819809000	123634	0.53	6600	6760	6600	8450	4550	6500	6631.25	0.00	0	-4369	8433	7466	6743	5776	5053	7950	6260	3940	1950	5000	0	10	1	78803016	5327	-225.33	0.92	12	0.16	-30.00	7326.00	7710	20230728	-12.32	2265	20221227	198.45	7710	-12.32	20230728	2265	198.45	20230111	7710	-12.32	20230728	2265	198.45	20221227	0.36	N	000680	5000	3940 억		147	N	N	29	N	02	N
10	20230728	160110	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	6500	520	2	8.70	156524305640	22976260	156.42	6300	7710	6020	7770	4190	5980	6812.93	0.00	0	626	6593	6286	5673	5366	4753	6440	5520	3940	1790	5000	0	10	1	78803016	5122	-216.67	0.89	12	29.16	-30.00	7326.00	7710	20230728	-15.69	2265	20221227	186.98	7710	-15.69	20230728	2265	186.98	20230111	7710	-15.69	20230728	2265	186.98	20221227	0.14	N	000680	5000	3940 억		0	N	N	29	N	02	N
11	20230728	150110	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	6270	290	2	4.85	150515711500	22023040	149.93	6300	7710	6020	7770	4190	5980	6834.47	0.00	0	40734	6593	6286	5673	5366	4753	6440	5520	3940	1790	5000	0	10	1	78803016	4941	-209.00	0.86	12	27.95	-30.00	7326.00	7710	20230728	-18.68	2265	20221227	176.82	7710	-18.68	20230728	2265	176.82	20230111	7710	-18.68	20230728	2265	176.82	20221227	0.14	N	000680	5000	3940 억		0	N	N	0	N	02	N
12	20230728	140110	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	6790	810	2	13.55	135540472250	19730276	134.32	6300	7710	6020	7770	4190	5980	6869.67	0.00	0	7376	6593	6286	5673	5366	4753	6440	5520	3940	1790	5000	0	10	1	78803016	5351	-226.33	0.93	12	25.04	-30.00	7326.00	7710	20230728	-11.93	2265	20221227	199.78	7710	-11.93	20230728	2265	199.78	20230111	7710	-11.93	20230728	2265	199.78	20221227	0.14	N	000680	5000	3940 억		0	N	N	0	N	02	N
13	20230728	130109	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	6170	190	2	3.18	97573831050	14155567	96.37	6300	7710	6020	7770	4190	5980	6892.97	0.00	0	1956	6593	6286	5673	5366	4753	6440	5520	3940	1790	5000	0	10	1	78803016	4862	-205.67	0.84	12	17.96	-30.00	7326.00	7710	20230728	-19.97	2265	20221227	172.41	7710	-19.97	20230728	2265	172.41	20230111	7710	-19.97	20230728	2265	172.41	20221227	0.14	N	000680	5000	3940 억		0	N	N	0	N	02	N
14	20230728	120109	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	6250	270	2	4.52	86051307720	12296638	83.71	6300	7710	6160	7770	4190	5980	6997.96	0.00	0	8672	6593	6286	5673	5366	4753	6440	5520	3940	1790	5000	0	10	1	78803016	4925	-208.33	0.85	12	15.60	-30.00	7326.00	7710	20230728	-18.94	2265	20221227	175.94	7710	-18.94	20230728	2265	175.94	20230111	7710	-18.94	20230728	2265	175.94	20221227	0.14	N	000680	5000	3940 억		0	N	N	0	N	02	N
15	20230728	110110	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	7220	1240	2	20.74	62741013950	8760126	59.64	6300	7710	6250	7770	4190	5980	7162.13	0.00	0	1046	6593	6286	5673	5366	4753	6440	5520	3940	1790	5000	0	10	1	78803016	5690	-240.67	0.99	12	11.12	-30.00	7326.00	7710	20230728	-6.36	2265	20221227	218.76	7710	-6.36	20230728	2265	218.76	20230111	7710	-6.36	20230728	2265	218.76	20221227	0.14	N	000680	5000	3940 억		0	N	N	0	N	02	N
16	20230728	100110	53	100.00	KOSPI	신고가	유통업	N	N	N	N		N	7220	1240	2	20.74	55672176640	7795046	53.07	6300	7710	6250	7770	4190	5980	7142.01	0.00	0	27489	6593	6286	5673	5366	4753	6440	5520	3940	1790	5000	0	10	1	78803016	5690	-240.67	0.99	12	9.89	-30.00	7326.00	7710	20230728	-6.36	2265	20221227	218.76	7710	-6.36	20230728	2265	218.76	20230111	7710	-6.36	20230728	2265	218.76	20221227	0.14	N	000680	5000	3940 억		0	N	N	0	N	02	N
17	20230728	090110	53	100.00	KOSPI		유통업	N	N	N	N		N	5980	0	3	0.00	603980	101	0.00	0	0	0	7770	4190	5980	0.00	0.00	0	0	6593	6286	5673	5366	4753	6440	5520	3940	1790	5000	0	10	1	78803016	4712	-199.33	0.82	12	0.00	-30.00	7326.00	5980	20230727	0.00	2265	20221227	164.02	5980	0.00	20230727	2265	164.02	20230111	5980	0.00	20230727	2265	164.02	20221227	0.14	N	000680	5000	3940 억		0	Y	N	0	N	02	N
18	20230727	160109	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	5980	1375	1	29.86	82399445910	14687212	382.91	5060	5980	5060	5980	3225	4605	5610.27	1.03	813148	-29503	4778	4691	4518	4431	4258	4735	4475	3940	1377	5000	3220	10	1	78803016	4712	-199.33	0.82	12	18.64	-30.00	7326.00	5980	20230727	0.00	2265	20221227	164.02	5980	0.00	20230727	2265	164.02	20230111	5980	0.00	20230727	2265	164.02	20221227	0.12	N	000680	5000	3940 억		813148	N	N	0	N	01	N
19	20230727	150109	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	5980	1375	1	29.86	82291907570	14669229	382.45	5060	5980	5060	5980	3225	4605	5609.84	1.03	813148	-29503	4778	4691	4518	4431	4258	4735	4475	3940	1377	5000	3220	10	1	78803016	4712	-199.33	0.82	12	18.62	-30.00	7326.00	5980	20230727	0.00	2265	20221227	164.02	5980	0.00	20230727	2265	164.02	20230111	5980	0.00	20230727	2265	164.02	20221227	0.12	N	000680	5000	3940 억		813148	N	N	0	N	01	N
20	20230727	140110	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	5980	1375	1	29.86	82055847070	14629754	381.42	5060	5980	5060	5980	3225	4605	5608.84	1.03	813148	-27266	4778	4691	4518	4431	4258	4735	4475	3940	1377	5000	3220	10	1	78803016	4712	-199.33	0.82	12	18.56	-30.00	7326.00	5980	20230727	0.00	2265	20221227	164.02	5980	0.00	20230727	2265	164.02	20230111	5980	0.00	20230727	2265	164.02	20221227	0.12	N	000680	5000	3940 억		813148	N	N	0	N	01	N
21	20230727	130110	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	5980	1375	1	29.86	81901850110	14604002	380.74	5060	5980	5060	5980	3225	4605	5608.19	1.03	813148	-27266	4778	4691	4518	4431	4258	4735	4475	3940	1377	5000	3220	10	1	78803016	4712	-199.33	0.82	12	18.53	-30.00	7326.00	5980	20230727	0.00	2265	20221227	164.02	5980	0.00	20230727	2265	164.02	20230111	5980	0.00	20230727	2265	164.02	20221227	0.12	N	000680	5000	3940 억		813148	N	N	0	N	01	N
22	20230727	120110	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	5980	1375	1	29.86	81348132010	14511407	378.33	5060	5980	5060	5980	3225	4605	5605.82	1.03	813148	-27266	4778	4691	4518	4431	4258	4735	4475	3940	1377	5000	3220	10	1	78803016	4712	-199.33	0.82	12	18.41	-30.00	7326.00	5980	20230727	0.00	2265	20221227	164.02	5980	0.00	20230727	2265	164.02	20230111	5980	0.00	20230727	2265	164.02	20221227	0.12	N	000680	5000	3940 억		813148	N	N	0	N	01	N
23	20230727	110109	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	5660	1055	2	22.91	72976020450	13088474	341.23	5060	5980	5060	5980	3225	4605	5575.61	1.03	813148	-8653	4778	4691	4518	4431	4258	4735	4475	3940	1377	5000	3220	10	1	78803016	4460	-188.67	0.77	12	16.61	-30.00	7326.00	5980	20230727	-5.35	2265	20221227	149.89	5980	-5.35	20230727	2265	149.89	20230111	5980	-5.35	20230727	2265	149.89	20221227	0.12	N	000680	5000	3940 억		813148	N	N	0	N	01	N
24	20230727	100110	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	5680	1075	2	23.34	66974795090	12014982	313.25	5060	5980	5060	5980	3225	4605	5574.29	1.03	813148	-7957	4778	4691	4518	4431	4258	4735	4475	3940	1377	5000	3220	10	1	78803016	4476	-189.33	0.78	12	15.25	-30.00	7326.00	5980	20230727	-5.02	2265	20221227	150.77	5980	-5.02	20230727	2265	150.77	20230111	5980	-5.02	20230727	2265	150.77	20221227	0.12	N	000680	5000	3940 억		813148	N	N	0	N	01	N
25	20230727	090110	54	100.00	KOSPI	신고가	유통업	N	N	N	N		N	5140	535	2	11.62	9162608380	1792397	46.73	5060	5250	5060	5980	3225	4605	5111.97	1.03	813148	-13549	4778	4691	4518	4431	4258	4735	4475	3940	1377	5000	3220	10	1	78803016	4050	-171.33	0.70	12	2.27	-30.00	7326.00	5250	20230727	-2.10	2265	20221227	126.93	5250	-2.10	20230727	2265	126.93	20230111	5250	-2.10	20230727	2265	126.93	20221227	0.12	N	000680	5000	3940 억		813148	N	N	0	N	01	N
26	20230726	160110	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	4605	1060	1	29.90	14514928280	3217611	84.33	4350	4605	4345	4605	2485	3545	4501.24	0.00	0	33193	4121	3832	3256	2967	2391	3977	3112	3940	1060	5000	2480	5	1	78803016	3629	-153.50	0.63	12	4.08	-30.00	7326.00	4605	20230726	0.00	2265	20221227	103.31	4605	0.00	20230726	2265	103.31	20230111	4605	0.00	20230726	2265	103.31	20221227	0.11	N	000680	5000	3940 억		0	N	N	0	N	00	N
27	20230726	150110	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	4605	1060	1	29.90	12323712710	2741777	71.86	4350	4605	4345	4605	2485	3545	4494.79	0.00	0	17193	4121	3832	3256	2967	2391	3977	3112	3940	1060	5000	2480	5	1	78803016	3629	-153.50	0.63	12	3.48	-30.00	7326.00	4605	20230726	0.00	2265	20221227	103.31	4605	0.00	20230726	2265	103.31	20230111	4605	0.00	20230726	2265	103.31	20221227	0.11	N	000680	5000	3940 억		0	N	N	0	N	00	N
28	20230726	140110	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	4605	1060	1	29.90	11186355995	2494794	65.39	4350	4605	4345	4605	2485	3545	4483.88	0.00	0	17193	4121	3832	3256	2967	2391	3977	3112	3940	1060	5000	2480	5	1	78803016	3629	-153.50	0.63	12	3.17	-30.00	7326.00	4605	20230726	0.00	2265	20221227	103.31	4605	0.00	20230726	2265	103.31	20230111	4605	0.00	20230726	2265	103.31	20221227	0.11	N	000680	5000	3940 억		0	N	N	0	N	00	N
29	20230726	130110	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	4605	1060	1	29.90	10141265060	2267847	59.44	4350	4605	4345	4605	2485	3545	4471.76	0.00	0	17193	4121	3832	3256	2967	2391	3977	3112	3940	1060	5000	2480	5	1	78803016	3629	-153.50	0.63	12	2.88	-30.00	7326.00	4605	20230726	0.00	2265	20221227	103.31	4605	0.00	20230726	2265	103.31	20230111	4605	0.00	20230726	2265	103.31	20221227	0.11	N	000680	5000	3940 억		0	N	N	0	N	00	N
30	20230726	120110	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	4605	1060	1	29.90	10095090725	2257820	59.17	4350	4605	4345	4605	2485	3545	4471.17	0.00	0	17193	4121	3832	3256	2967	2391	3977	3112	3940	1060	5000	2480	5	1	78803016	3629	-153.50	0.63	12	2.87	-30.00	7326.00	4605	20230726	0.00	2265	20221227	103.31	4605	0.00	20230726	2265	103.31	20230111	4605	0.00	20230726	2265	103.31	20221227	0.11	N	000680	5000	3940 억		0	N	N	0	N	00	N
31	20230726	110109	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	4605	1060	1	29.90	10044348230	2246801	58.89	4350	4605	4345	4605	2485	3545	4470.51	0.00	0	17193	4121	3832	3256	2967	2391	3977	3112	3940	1060	5000	2480	5	1	78803016	3629	-153.50	0.63	12	2.85	-30.00	7326.00	4605	20230726	0.00	2265	20221227	103.31	4605	0.00	20230726	2265	103.31	20230111	4605	0.00	20230726	2265	103.31	20221227	0.11	N	000680	5000	3940 억		0	N	N	0	N	00	N
32	20230726	100110	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	4605	1060	1	29.90	9857574035	2206242	57.82	4350	4605	4345	4605	2485	3545	4468.04	0.00	0	17193	4121	3832	3256	2967	2391	3977	3112	3940	1060	5000	2480	5	1	78803016	3629	-153.50	0.63	12	2.80	-30.00	7326.00	4605	20230726	0.00	2265	20221227	103.31	4605	0.00	20230726	2265	103.31	20230111	4605	0.00	20230726	2265	103.31	20221227	0.11	N	000680	5000	3940 억		0	N	N	0	N	00	N
33	20230726	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	3545	0	3	0.00	0	0	0.00	0	0	0	4605	2485	3545	0.00	0.00	0	0	4121	3832	3256	2967	2391	3977	3112	3940	1060	5000	2480	5	1	78803016	2794	-118.17	0.48	12	0.00	-30.00	7326.00	3545	20230725	0.00	2265	20221227	56.51	3545	0.00	20230725	2265	56.51	20230111	3545	0.00	20230725	2265	56.51	20221227	0.11	N	000680	5000	3940 억		0	Y	N	0	N	00	N
34	20230725	160109	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	3545	815	1	29.85	12676054400	3814429	9457.57	2730	3545	2680	3545	1915	2730	3323.12	0.04	0	-37541	2780	2755	2710	2685	2640	2767	2697	3940	815	5000	1910	5	1	78803016	2794	-118.17	0.48	12	4.84	-30.00	7326.00	3545	20230725	0.00	2265	20221227	56.51	3545	0.00	20230725	2265	56.51	20230111	3545	0.00	20230725	2265	56.51	20221227	0.11	N	000680	5000	3940 억		30542	N	N	0	N	00	N
35	20230725	150110	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	3545	815	1	29.85	12646517460	3806097	9436.92	2730	3545	2680	3545	1915	2730	3322.70	0.04	0	-37541	2780	2755	2710	2685	2640	2767	2697	3940	815	5000	1910	5	1	78803016	2794	-118.17	0.48	12	4.83	-30.00	7326.00	3545	20230725	0.00	2265	20221227	56.51	3545	0.00	20230725	2265	56.51	20230111	3545	0.00	20230725	2265	56.51	20221227	0.11	N	000680	5000	3940 억		30542	N	N	0	N	00	N
36	20230725	140109	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	3545	815	1	29.85	12579917545	3787310	9390.33	2730	3545	2680	3545	1915	2730	3321.60	0.04	0	-37541	2780	2755	2710	2685	2640	2767	2697	3940	815	5000	1910	5	1	78803016	2794	-118.17	0.48	12	4.81	-30.00	7326.00	3545	20230725	0.00	2265	20221227	56.51	3545	0.00	20230725	2265	56.51	20230111	3545	0.00	20230725	2265	56.51	20221227	0.11	N	000680	5000	3940 억		30542	N	N	0	N	00	N
37	20230725	130110	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	3545	815	1	29.85	12125519445	3659130	9072.52	2730	3545	2680	3545	1915	2730	3313.77	0.04	0	-37541	2780	2755	2710	2685	2640	2767	2697	3940	815	5000	1910	5	1	78803016	2794	-118.17	0.48	12	4.64	-30.00	7326.00	3545	20230725	0.00	2265	20221227	56.51	3545	0.00	20230725	2265	56.51	20230111	3545	0.00	20230725	2265	56.51	20221227	0.11	N	000680	5000	3940 억		30542	N	N	0	N	00	N
38	20230725	120109	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	3545	815	1	29.85	11929438405	3603818	8935.38	2730	3545	2680	3545	1915	2730	3310.22	0.04	0	-37541	2780	2755	2710	2685	2640	2767	2697	3940	815	5000	1910	5	1	78803016	2794	-118.17	0.48	12	4.57	-30.00	7326.00	3545	20230725	0.00	2265	20221227	56.51	3545	0.00	20230725	2265	56.51	20230111	3545	0.00	20230725	2265	56.51	20221227	0.11	N	000680	5000	3940 억		30542	N	N	0	N	00	N
39	20230725	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	2980	250	2	9.16	1421096150	480236	1190.71	2730	3040	2680	3545	1915	2730	2959.16	0.04	0	-38784	2780	2755	2710	2685	2640	2767	2697	3940	815	5000	1910	5	1	78803016	2348	-99.33	0.41	12	0.61	-30.00	7326.00	3225	20220816	-7.60	2265	20221227	31.57	3040	-1.97	20230725	2265	31.57	20230111	3225	-7.60	20220816	2265	31.57	20221227	0.11	N	000680	5000	3940 억		30542	N	N	0	N	00	N
40	20230725	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	2700	-30	5	-1.10	3417290	1268	3.14	2730	2730	2680	3545	1915	2730	2695.02	0.04	0	-55	2780	2755	2710	2685	2640	2767	2697	3940	815	5000	1910	5	1	78803016	2128	-90.00	0.37	12	0.00	-30.00	7326.00	3225	20220816	-16.28	2265	20221227	19.21	2965	-8.94	20230125	2265	19.21	20230111	3225	-16.28	20220816	2265	19.21	20221227	0.11	N	000680	5000	3940 억		30542	N	N	0	N	00	N
41	20230725	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	2710	-20	5	-0.73	905795	334	0.83	2730	2730	2710	3545	1915	2730	2711.96	0.04	0	126	2780	2755	2710	2685	2640	2767	2697	3940	815	5000	1910	5	1	78803016	2136	-90.33	0.37	12	0.00	-30.00	7326.00	3225	20220816	-15.97	2265	20221227	19.65	2965	-8.60	20230125	2265	19.65	20230111	3225	-15.97	20220816	2265	19.65	20221227	0.11	N	000680	5000	3940 억		30542	N	N	0	N	00	N
42	20230724	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	2730	-5	5	-0.18	108897540	40320	111.32	2720	2735	2665	3555	1915	2735	2700.83	0.04	0	-4740	2811	2772	2736	2697	2661	2755	2680	3940	820	5000	1910	5	1	78803016	2151	-91.00	0.37	12	0.05	-30.00	7326.00	3225	20220816	-15.35	2265	20221227	20.53	2965	-7.93	20230125	2265	20.53	20230111	3225	-15.35	20220816	2265	20.53	20221227	0.10	N	000680	5000	3940 억		35356	N	N	0	N	00	N
43	20230724	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	2690	-45	5	-1.65	77702940	28834	79.61	2720	2730	2665	3555	1915	2735	2694.84	0.04	0	-3245	2811	2772	2736	2697	2661	2755	2680	3940	820	5000	1910	5	1	78803016	2120	-89.67	0.37	12	0.04	-30.00	7326.00	3225	20220816	-16.59	2265	20221227	18.76	2965	-9.27	20230125	2265	18.76	20230111	3225	-16.59	20220816	2265	18.76	20221227	0.10	N	000680	5000	3940 억		35356	N	N	0	N	00	N
44	20230724	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	2690	-45	5	-1.65	72092240	26755	73.87	2720	2730	2665	3555	1915	2735	2694.53	0.04	0	-3267	2811	2772	2736	2697	2661	2755	2680	3940	820	5000	1910	5	1	78803016	2120	-89.67	0.37	12	0.03	-30.00	7326.00	3225	20220816	-16.59	2265	20221227	18.76	2965	-9.27	20230125	2265	18.76	20230111	3225	-16.59	20220816	2265	18.76	20221227	0.10	N	000680	5000	3940 억		35356	N	N	0	N	00	N
45	20230724	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	2710	-25	5	-0.91	59272400	21983	60.69	2720	2730	2665	3555	1915	2735	2696.28	0.04	0	-2271	2811	2772	2736	2697	2661	2755	2680	3940	820	5000	1910	5	1	78803016	2136	-90.33	0.37	12	0.03	-30.00	7326.00	3225	20220816	-15.97	2265	20221227	19.65	2965	-8.60	20230125	2265	19.65	20230111	3225	-15.97	20220816	2265	19.65	20221227	0.10	N	000680	5000	3940 억		35356	N	N	0	N	00	N
46	20230724	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	2690	-45	5	-1.65	54126945	20071	55.41	2720	2730	2665	3555	1915	2735	2696.77	0.04	0	-2324	2811	2772	2736	2697	2661	2755	2680	3940	820	5000	1910	5	1	78803016	2120	-89.67	0.37	12	0.03	-30.00	7326.00	3225	20220816	-16.59	2265	20221227	18.76	2965	-9.27	20230125	2265	18.76	20230111	3225	-16.59	20220816	2265	18.76	20221227	0.10	N	000680	5000	3940 억		35356	N	N	0	N	00	N
47	20230724	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	2690	-45	5	-1.65	40624155	15105	41.70	2720	2725	2665	3555	1915	2735	2689.45	0.04	0	-1563	2811	2772	2736	2697	2661	2755	2680	3940	820	5000	1910	5	1	78803016	2120	-89.67	0.37	12	0.02	-30.00	7326.00	3225	20220816	-16.59	2265	20221227	18.76	2965	-9.27	20230125	2265	18.76	20230111	3225	-16.59	20220816	2265	18.76	20221227	0.10	N	000680	5000	3940 억		35356	N	N	0	N	00	N
48	20230724	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	2700	-35	5	-1.28	29729380	11073	30.57	2720	2725	2665	3555	1915	2735	2684.85	0.04	0	-1448	2811	2772	2736	2697	2661	2755	2680	3940	820	5000	1910	5	1	78803016	2128	-90.00	0.37	12	0.01	-30.00	7326.00	3225	20220816	-16.28	2265	20221227	19.21	2965	-8.94	20230125	2265	19.21	20230111	3225	-16.28	20220816	2265	19.21	20221227	0.10	N	000680	5000	3940 억		35356	N	N	0	N	00	N
49	20230724	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	2710	-25	5	-0.91	1223180	450	1.24	2720	2720	2710	3555	1915	2735	2718.18	0.04	0	-358	2811	2772	2736	2697	2661	2755	2680	3940	820	5000	1910	5	1	78803016	2136	-90.33	0.37	12	0.00	-30.00	7326.00	3225	20220816	-15.97	2265	20221227	19.65	2965	-8.60	20230125	2265	19.65	20230111	3225	-15.97	20220816	2265	19.65	20221227	0.10	N	000680	5000	3940 억		35356	N	N	0	N	00	N
50	20230721	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	2735	-40	5	-1.44	97172015	35636	278.49	2775	2775	2700	3605	1945	2775	2726.79	0.04	0	256	2838	2806	2788	2756	2738	2797	2747	3940	830	5000	1940	5	1	78803016	2155	-91.17	0.37	12	0.05	-30.00	7326.00	3225	20220816	-15.19	2265	20221227	20.75	2965	-7.76	20230125	2265	20.75	20230111	3225	-15.19	20220816	2265	20.75	20221227	0.11	N	000680	5000	3940 억		35307	N	N	24	N	00	N
51	20230721	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	2740	-35	5	-1.26	82900840	30400	237.57	2775	2775	2700	3605	1945	2775	2727.00	0.04	0	-741	2838	2806	2788	2756	2738	2797	2747	3940	830	5000	1940	5	1	78803016	2159	-91.33	0.37	12	0.04	-30.00	7326.00	3225	20220816	-15.04	2265	20221227	20.97	2965	-7.59	20230125	2265	20.97	20230111	3225	-15.04	20220816	2265	20.97	20221227	0.11	N	000680	5000	3940 억		35307	N	N	24	N	00	N
52	20230721	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	2730	-45	5	-1.62	68796270	25240	197.25	2775	2775	2700	3605	1945	2775	2725.68	0.04	0	1883	2838	2806	2788	2756	2738	2797	2747	3940	830	5000	1940	5	1	78803016	2151	-91.00	0.37	12	0.03	-30.00	7326.00	3225	20220816	-15.35	2265	20221227	20.53	2965	-7.93	20230125	2265	20.53	20230111	3225	-15.35	20220816	2265	20.53	20221227	0.11	N	000680	5000	3940 억		35307	N	N	24	N	00	N
53	20230721	130108	57	100.00	KOSPI		유통업	N	N	N	N		N	2725	-50	5	-1.80	33418710	12192	95.28	2775	2775	2725	3605	1945	2775	2741.04	0.04	0	229	2838	2806	2788	2756	2738	2797	2747	3940	830	5000	1940	5	1	78803016	2147	-90.83	0.37	12	0.02	-30.00	7326.00	3225	20220816	-15.50	2265	20221227	20.31	2965	-8.09	20230125	2265	20.31	20230111	3225	-15.50	20220816	2265	20.31	20221227	0.11	N	000680	5000	3940 억		35307	N	N	24	N	00	N
54	20230721	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	2770	-5	5	-0.18	21737085	7923	61.92	2775	2775	2725	3605	1945	2775	2743.54	0.04	0	-865	2838	2806	2788	2756	2738	2797	2747	3940	830	5000	1940	5	1	78803016	2183	-92.33	0.38	12	0.01	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.11	N	000680	5000	3940 억		35307	N	N	24	N	00	N
55	20230721	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	2740	-35	5	-1.26	15844240	5783	45.19	2775	2775	2725	3605	1945	2775	2739.80	0.04	0	-78	2838	2806	2788	2756	2738	2797	2747	3940	830	5000	1940	5	1	78803016	2159	-91.33	0.37	12	0.01	-30.00	7326.00	3225	20220816	-15.04	2265	20221227	20.97	2965	-7.59	20230125	2265	20.97	20230111	3225	-15.04	20220816	2265	20.97	20221227	0.11	N	000680	5000	3940 억		35307	N	N	24	N	00	N
56	20230721	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	2735	-40	5	-1.44	10724385	3909	30.55	2775	2775	2730	3605	1945	2775	2743.51	0.04	0	-74	2838	2806	2788	2756	2738	2797	2747	3940	830	5000	1940	5	1	78803016	2155	-91.17	0.37	12	0.00	-30.00	7326.00	3225	20220816	-15.19	2265	20221227	20.75	2965	-7.76	20230125	2265	20.75	20230111	3225	-15.19	20220816	2265	20.75	20221227	0.11	N	000680	5000	3940 억		35307	N	N	24	N	00	N
57	20230721	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	0	3	0.00	72150	26	0.20	2775	2775	2775	3605	1945	2775	2775.00	0.04	0	-11	2838	2806	2788	2756	2738	2797	2747	3940	830	5000	1940	5	1	78803016	2187	-92.50	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.11	N	000680	5000	3940 억		35307	N	N	24	N	00	N
58	20230720	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	-35	5	-1.25	35754280	12794	68.22	2820	2820	2770	3650	1970	2810	2794.62	0.05	0	-325	2856	2832	2791	2767	2726	2845	2780	3940	840	5000	1960	5	1	78803016	2187	-92.50	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.11	N	000680	5000	3940 억		35653	N	N	24	N	00	N
59	20230720	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-20	5	-0.71	32626780	11669	62.22	2820	2820	2770	3650	1970	2810	2796.02	0.05	0	-467	2856	2832	2791	2767	2726	2845	2780	3940	840	5000	1960	5	1	78803016	2199	-93.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.11	N	000680	5000	3940 억		35653	N	N	16	N	00	N
60	20230720	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	-10	5	-0.36	27242510	9737	51.92	2820	2820	2770	3650	1970	2810	2797.83	0.05	0	-400	2856	2832	2791	2767	2726	2845	2780	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.11	N	000680	5000	3940 억		35653	N	N	16	N	00	N
61	20230720	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	2805	-5	5	-0.18	26482890	9466	50.48	2820	2820	2770	3650	1970	2810	2797.69	0.05	0	-404	2856	2832	2791	2767	2726	2845	2780	3940	840	5000	1960	5	1	78803016	2210	-93.50	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.02	2265	20221227	23.84	2965	-5.40	20230125	2265	23.84	20230111	3225	-13.02	20220816	2265	23.84	20221227	0.11	N	000680	5000	3940 억		35653	N	N	16	N	00	N
62	20230720	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-20	5	-0.71	24735545	8841	47.14	2820	2820	2770	3650	1970	2810	2797.82	0.05	0	140	2856	2832	2791	2767	2726	2845	2780	3940	840	5000	1960	5	1	78803016	2199	-93.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.11	N	000680	5000	3940 억		35653	N	N	16	N	00	N
63	20230720	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	2805	-5	5	-0.18	12875240	4582	24.43	2820	2820	2800	3650	1970	2810	2809.96	0.05	0	-693	2856	2832	2791	2767	2726	2845	2780	3940	840	5000	1960	5	1	78803016	2210	-93.50	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.02	2265	20221227	23.84	2965	-5.40	20230125	2265	23.84	20230111	3225	-13.02	20220816	2265	23.84	20221227	0.11	N	000680	5000	3940 억		35653	N	N	16	N	00	N
64	20230720	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	5	2	0.18	5286210	1882	10.04	2820	2820	2800	3650	1970	2810	2808.83	0.05	0	-419	2856	2832	2791	2767	2726	2845	2780	3940	840	5000	1960	5	1	78803016	2218	-93.83	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.11	N	000680	5000	3940 억		35653	N	N	16	N	00	N
65	20230720	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	5	2	0.18	284725	101	0.54	2820	2820	2810	3650	1970	2810	2819.06	0.05	0	-6	2856	2832	2791	2767	2726	2845	2780	3940	840	5000	1960	5	1	78803016	2218	-93.83	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.11	N	000680	5000	3940 억		35653	N	N	16	N	00	N
66	20230719	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	2810	40	2	1.44	52204535	18753	55.82	2780	2815	2750	3600	1940	2770	2783.80	0.05	0	-202	2816	2792	2761	2737	2706	2797	2742	3940	830	5000	1930	5	1	78803016	2214	-93.67	0.38	12	0.02	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.11	N	000680	5000	3940 억		35844	N	N	16	N	00	N
67	20230719	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	20	2	0.72	36658500	13210	39.32	2780	2790	2750	3600	1940	2770	2775.06	0.05	0	-601	2816	2792	2761	2737	2706	2797	2742	3940	830	5000	1930	5	1	78803016	2199	-93.00	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.11	N	000680	5000	3940 억		35844	N	N	154	N	00	N
68	20230719	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	5	2	0.18	9288445	3372	10.04	2780	2790	2750	3600	1940	2770	2754.58	0.05	0	-69	2816	2792	2761	2737	2706	2797	2742	3940	830	5000	1930	5	1	78803016	2187	-92.50	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.11	N	000680	5000	3940 억		35844	N	N	154	N	00	N
69	20230719	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	5	2	0.18	9257920	3361	10.00	2780	2790	2750	3600	1940	2770	2754.51	0.05	0	-69	2816	2792	2761	2737	2706	2797	2742	3940	830	5000	1930	5	1	78803016	2187	-92.50	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.11	N	000680	5000	3940 억		35844	N	N	154	N	00	N
70	20230719	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	5	2	0.18	7573115	2749	8.18	2780	2790	2750	3600	1940	2770	2754.86	0.05	0	-69	2816	2792	2761	2737	2706	2797	2742	3940	830	5000	1930	5	1	78803016	2187	-92.50	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.11	N	000680	5000	3940 억		35844	N	N	154	N	00	N
71	20230719	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	2750	-20	5	-0.72	7567565	2747	8.18	2780	2790	2750	3600	1940	2770	2754.85	0.05	0	-69	2816	2792	2761	2737	2706	2797	2742	3940	830	5000	1930	5	1	78803016	2167	-91.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-14.73	2265	20221227	21.41	2965	-7.25	20230125	2265	21.41	20230111	3225	-14.73	20220816	2265	21.41	20221227	0.11	N	000680	5000	3940 억		35844	N	N	154	N	00	N
72	20230719	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	10	2	0.36	2052355	744	2.21	2780	2790	2750	3600	1940	2770	2758.54	0.05	0	-52	2816	2792	2761	2737	2706	2797	2742	3940	830	5000	1930	5	1	78803016	2191	-92.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.11	N	000680	5000	3940 억		35844	N	N	154	N	00	N
73	20230719	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	2770	0	3	0.00	194335	70	0.21	2780	2780	2770	3600	1940	2770	2776.21	0.05	0	-20	2816	2792	2761	2737	2706	2797	2742	3940	830	5000	1930	5	1	78803016	2183	-92.33	0.38	12	0.00	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.11	N	000680	5000	3940 억		35844	N	N	154	N	00	N
74	20230718	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	2770	0	3	0.00	92348375	33588	222.67	2770	2785	2730	3600	1940	2770	2749.45	0.05	0	-4371	2856	2812	2791	2747	2726	2802	2737	3940	830	5000	1930	5	1	78803016	2183	-92.33	0.38	12	0.04	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.11	N	000680	5000	3940 억		40089	N	N	154	N	00	N
75	20230718	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	2785	15	2	0.54	88982825	32373	214.62	2770	2785	2730	3600	1940	2770	2748.67	0.05	0	-4229	2856	2812	2791	2747	2726	2802	2737	3940	830	5000	1930	5	1	78803016	2195	-92.83	0.38	12	0.04	-30.00	7326.00	3225	20220816	-13.64	2265	20221227	22.96	2965	-6.07	20230125	2265	22.96	20230111	3225	-13.64	20220816	2265	22.96	20221227	0.11	N	000680	5000	3940 억		40089	N	N	230	N	00	N
76	20230718	140108	57	100.00	KOSPI		유통업	N	N	N	N		N	2735	-35	5	-1.26	70334895	25639	169.97	2770	2785	2730	3600	1940	2770	2743.28	0.05	0	-2776	2856	2812	2791	2747	2726	2802	2737	3940	830	5000	1930	5	1	78803016	2155	-91.17	0.37	12	0.03	-30.00	7326.00	3225	20220816	-15.19	2265	20221227	20.75	2965	-7.76	20230125	2265	20.75	20230111	3225	-15.19	20220816	2265	20.75	20221227	0.11	N	000680	5000	3940 억		40089	N	N	230	N	00	N
77	20230718	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	2755	-15	5	-0.54	59211560	21588	143.12	2770	2785	2730	3600	1940	2770	2742.80	0.05	0	-1485	2856	2812	2791	2747	2726	2802	2737	3940	830	5000	1930	5	1	78803016	2171	-91.83	0.38	12	0.03	-30.00	7326.00	3225	20220816	-14.57	2265	20221227	21.63	2965	-7.08	20230125	2265	21.63	20230111	3225	-14.57	20220816	2265	21.63	20221227	0.11	N	000680	5000	3940 억		40089	N	N	230	N	00	N
78	20230718	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	2750	-20	5	-0.72	43668445	15909	105.47	2770	2785	2730	3600	1940	2770	2744.89	0.05	0	-1215	2856	2812	2791	2747	2726	2802	2737	3940	830	5000	1930	5	1	78803016	2167	-91.67	0.38	12	0.02	-30.00	7326.00	3225	20220816	-14.73	2265	20221227	21.41	2965	-7.25	20230125	2265	21.41	20230111	3225	-14.73	20220816	2265	21.41	20221227	0.11	N	000680	5000	3940 억		40089	N	N	230	N	00	N
79	20230718	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	2750	-20	5	-0.72	22771445	8266	54.80	2770	2785	2740	3600	1940	2770	2754.83	0.05	0	-1196	2856	2812	2791	2747	2726	2802	2737	3940	830	5000	1930	5	1	78803016	2167	-91.67	0.38	12	0.01	-30.00	7326.00	3225	20220816	-14.73	2265	20221227	21.41	2965	-7.25	20230125	2265	21.41	20230111	3225	-14.73	20220816	2265	21.41	20221227	0.11	N	000680	5000	3940 억		40089	N	N	230	N	00	N
80	20230718	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	2765	-5	5	-0.18	15172695	5500	36.46	2770	2785	2750	3600	1940	2770	2758.67	0.05	0	-774	2856	2812	2791	2747	2726	2802	2737	3940	830	5000	1930	5	1	78803016	2179	-92.17	0.38	12	0.01	-30.00	7326.00	3225	20220816	-14.26	2265	20221227	22.08	2965	-6.75	20230125	2265	22.08	20230111	3225	-14.26	20220816	2265	22.08	20221227	0.11	N	000680	5000	3940 억		40089	N	N	230	N	00	N
81	20230718	090108	57	100.00	KOSPI		유통업	N	N	N	N		N	2770	0	3	0.00	141270	51	0.34	2770	2770	2770	3600	1940	2770	2770.00	0.05	0	0	2856	2812	2791	2747	2726	2802	2737	3940	830	5000	1930	5	1	78803016	2183	-92.33	0.38	12	0.00	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.11	N	000680	5000	3940 억		40089	N	N	230	N	00	N
82	20230717	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	2770	-45	5	-1.60	42240865	15068	115.90	2790	2835	2770	3655	1975	2815	2803.35	0.05	0	-1260	2855	2835	2800	2780	2745	2845	2790	3940	840	5000	1970	5	1	78803016	2183	-92.33	0.38	12	0.02	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.10	N	000680	5000	3940 억		41916	N	N	230	N	00	N
83	20230717	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	2785	-30	5	-1.07	36262565	12911	99.31	2790	2835	2780	3655	1975	2815	2808.66	0.05	0	-1372	2855	2835	2800	2780	2745	2845	2790	3940	840	5000	1970	5	1	78803016	2195	-92.83	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.64	2265	20221227	22.96	2965	-6.07	20230125	2265	22.96	20230111	3225	-13.64	20220816	2265	22.96	20221227	0.10	N	000680	5000	3940 억		41916	N	N	223	N	00	N
84	20230717	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	2805	-10	5	-0.36	35837025	12758	98.13	2790	2835	2780	3655	1975	2815	2808.98	0.05	0	-1393	2855	2835	2800	2780	2745	2845	2790	3940	840	5000	1970	5	1	78803016	2210	-93.50	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.02	2265	20221227	23.84	2965	-5.40	20230125	2265	23.84	20230111	3225	-13.02	20220816	2265	23.84	20221227	0.10	N	000680	5000	3940 억		41916	N	N	223	N	00	N
85	20230717	130108	57	100.00	KOSPI		유통업	N	N	N	N		N	2810	-5	5	-0.18	32624550	11603	89.25	2790	2835	2780	3655	1975	2815	2811.73	0.05	0	-1499	2855	2835	2800	2780	2745	2845	2790	3940	840	5000	1970	5	1	78803016	2214	-93.67	0.38	12	0.01	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.10	N	000680	5000	3940 억		41916	N	N	223	N	00	N
86	20230717	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	2810	-5	5	-0.18	32616120	11600	89.22	2790	2835	2780	3655	1975	2815	2811.73	0.05	0	-1499	2855	2835	2800	2780	2745	2845	2790	3940	840	5000	1970	5	1	78803016	2214	-93.67	0.38	12	0.01	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.10	N	000680	5000	3940 억		41916	N	N	223	N	00	N
87	20230717	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-25	5	-0.89	28534665	10136	77.96	2790	2835	2790	3655	1975	2815	2815.18	0.05	0	-1628	2855	2835	2800	2780	2745	2845	2790	3940	840	5000	1970	5	1	78803016	2199	-93.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.10	N	000680	5000	3940 억		41916	N	N	223	N	00	N
88	20230717	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	2810	-5	5	-0.18	23140925	8207	63.13	2790	2835	2790	3655	1975	2815	2819.66	0.05	0	-1735	2855	2835	2800	2780	2745	2845	2790	3940	840	5000	1970	5	1	78803016	2214	-93.67	0.38	12	0.01	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.10	N	000680	5000	3940 억		41916	N	N	223	N	00	N
89	20230717	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-25	5	-0.89	66960	24	0.18	2790	2790	2790	3655	1975	2815	2790.00	0.05	0	-2	2855	2835	2800	2780	2745	2845	2790	3940	840	5000	1970	5	1	78803016	2199	-93.00	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.10	N	000680	5000	3940 억		41916	N	N	223	N	00	N
90	20230714	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	15	2	0.54	36150970	12895	51.22	2775	2820	2765	3640	1960	2800	2803.40	0.06	0	6247	2836	2817	2796	2777	2756	2807	2767	3940	840	5000	1960	5	1	78803016	2218	-93.83	0.38	12	0.02	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.10	N	000680	5000	3940 억		43776	N	N	223	N	00	N
91	20230714	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	20	2	0.71	28341850	10122	40.21	2775	2820	2765	3640	1960	2800	2800.02	0.06	0	4687	2836	2817	2796	2777	2756	2807	2767	3940	840	5000	1960	5	1	78803016	2222	-94.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.10	N	000680	5000	3940 억		43776	N	N	766	N	00	N
92	20230714	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	-20	5	-0.71	9559490	3441	13.67	2775	2800	2765	3640	1960	2800	2778.11	0.06	0	-555	2836	2817	2796	2777	2756	2807	2767	3940	840	5000	1960	5	1	78803016	2191	-92.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.10	N	000680	5000	3940 억		43776	N	N	766	N	00	N
93	20230714	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	0	3	0.00	8209180	2956	11.74	2775	2800	2765	3640	1960	2800	2777.12	0.06	0	-548	2836	2817	2796	2777	2756	2807	2767	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.10	N	000680	5000	3940 억		43776	N	N	766	N	00	N
94	20230714	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	2795	-5	5	-0.18	7526410	2712	10.77	2775	2795	2765	3640	1960	2800	2775.22	0.06	0	-467	2836	2817	2796	2777	2756	2807	2767	3940	840	5000	1960	5	1	78803016	2203	-93.17	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.33	2265	20221227	23.40	2965	-5.73	20230125	2265	23.40	20230111	3225	-13.33	20220816	2265	23.40	20221227	0.10	N	000680	5000	3940 억		43776	N	N	766	N	00	N
95	20230714	110108	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-10	5	-0.36	7372880	2657	10.55	2775	2795	2765	3640	1960	2800	2774.89	0.06	0	-458	2836	2817	2796	2777	2756	2807	2767	3940	840	5000	1960	5	1	78803016	2199	-93.00	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.10	N	000680	5000	3940 억		43776	N	N	766	N	00	N
96	20230714	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	-25	5	-0.89	3579045	1292	5.13	2775	2795	2765	3640	1960	2800	2770.16	0.06	0	-290	2836	2817	2796	2777	2756	2807	2767	3940	840	5000	1960	5	1	78803016	2187	-92.50	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.10	N	000680	5000	3940 억		43776	N	N	766	N	00	N
97	20230714	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	-25	5	-0.89	2775	1	0.00	2775	2775	2775	3640	1960	2800	2775.00	0.06	0	0	2836	2817	2796	2777	2756	2807	2767	3940	840	5000	1960	5	1	78803016	2187	-92.50	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.10	N	000680	5000	3940 억		43776	N	N	766	N	00	N
98	20230713	160108	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	-10	5	-0.36	70128240	25172	145.68	2815	2815	2775	3650	1970	2810	2785.96	0.05	0	578	2866	2837	2811	2782	2756	2825	2770	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.03	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.10	N	000680	5000	3940 억		43234	N	N	766	N	00	N
99	20230713	150108	57	100.00	KOSPI		유통업	N	N	N	N		N	2785	-25	5	-0.89	65852640	23645	136.84	2815	2815	2775	3650	1970	2810	2785.06	0.05	0	759	2866	2837	2811	2782	2756	2825	2770	3940	840	5000	1960	5	1	78803016	2195	-92.83	0.38	12	0.03	-30.00	7326.00	3225	20220816	-13.64	2265	20221227	22.96	2965	-6.07	20230125	2265	22.96	20230111	3225	-13.64	20220816	2265	22.96	20221227	0.10	N	000680	5000	3940 억		43234	N	N	61	N	00	N
100	20230713	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	-30	5	-1.07	64676020	23223	134.40	2815	2815	2775	3650	1970	2810	2785.00	0.05	0	766	2866	2837	2811	2782	2756	2825	2770	3940	840	5000	1960	5	1	78803016	2191	-92.67	0.38	12	0.03	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.10	N	000680	5000	3940 억		43234	N	N	61	N	00	N
101	20230713	130108	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-20	5	-0.71	50155720	17998	104.16	2815	2815	2775	3650	1970	2810	2786.74	0.05	0	29	2866	2837	2811	2782	2756	2825	2770	3940	840	5000	1960	5	1	78803016	2199	-93.00	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.10	N	000680	5000	3940 억		43234	N	N	61	N	00	N
102	20230713	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-20	5	-0.71	40176695	14423	83.47	2815	2815	2775	3650	1970	2810	2785.60	0.05	0	757	2866	2837	2811	2782	2756	2825	2770	3940	840	5000	1960	5	1	78803016	2199	-93.00	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.10	N	000680	5000	3940 억		43234	N	N	61	N	00	N
103	20230713	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-20	5	-0.71	39379475	14137	81.82	2815	2815	2775	3650	1970	2810	2785.56	0.05	0	844	2866	2837	2811	2782	2756	2825	2770	3940	840	5000	1960	5	1	78803016	2199	-93.00	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.10	N	000680	5000	3940 억		43234	N	N	61	N	00	N
104	20230713	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	-10	5	-0.36	12039990	4311	24.95	2815	2815	2785	3650	1970	2810	2792.85	0.05	0	-96	2866	2837	2811	2782	2756	2825	2770	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.10	N	000680	5000	3940 억		43234	N	N	61	N	00	N
105	20230713	090108	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	5	2	0.18	1126000	400	2.31	2815	2815	2815	3650	1970	2810	2815.00	0.05	0	0	2866	2837	2811	2782	2756	2825	2770	3940	840	5000	1960	5	1	78803016	2218	-93.83	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.10	N	000680	5000	3940 억		43234	N	N	61	N	00	N
106	20230712	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	2810	-10	5	-0.35	48403490	17279	56.69	2820	2840	2785	3665	1975	2820	2801.29	0.05	0	287	2846	2832	2811	2797	2776	2840	2805	3940	845	5000	1970	5	1	78803016	2214	-93.67	0.38	12	0.02	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.11	N	000680	5000	3940 억		42924	N	N	61	N	00	N
107	20230712	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-30	5	-1.06	44282770	15810	51.87	2820	2840	2785	3665	1975	2820	2800.93	0.05	0	848	2846	2832	2811	2797	2776	2840	2805	3940	845	5000	1970	5	1	78803016	2199	-93.00	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.11	N	000680	5000	3940 억		42924	N	N	118	N	00	N
108	20230712	140108	57	100.00	KOSPI		유통업	N	N	N	N		N	2795	-25	5	-0.89	25606560	9117	29.91	2820	2840	2790	3665	1975	2820	2808.66	0.05	0	484	2846	2832	2811	2797	2776	2840	2805	3940	845	5000	1970	5	1	78803016	2203	-93.17	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.33	2265	20221227	23.40	2965	-5.73	20230125	2265	23.40	20230111	3225	-13.33	20220816	2265	23.40	20221227	0.11	N	000680	5000	3940 억		42924	N	N	118	N	00	N
109	20230712	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	0	3	0.00	16372055	5818	19.09	2820	2840	2800	3665	1975	2820	2814.03	0.05	0	262	2846	2832	2811	2797	2776	2840	2805	3940	845	5000	1970	5	1	78803016	2222	-94.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.11	N	000680	5000	3940 억		42924	N	N	118	N	00	N
110	20230712	120108	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	0	3	0.00	9063750	3211	10.53	2820	2840	2810	3665	1975	2820	2822.72	0.05	0	49	2846	2832	2811	2797	2776	2840	2805	3940	845	5000	1970	5	1	78803016	2222	-94.00	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.11	N	000680	5000	3940 억		42924	N	N	118	N	00	N
111	20230712	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	2830	10	2	0.35	7759465	2747	9.01	2820	2840	2810	3665	1975	2820	2824.71	0.05	0	-33	2846	2832	2811	2797	2776	2840	2805	3940	845	5000	1970	5	1	78803016	2230	-94.33	0.39	12	0.00	-30.00	7326.00	3225	20220816	-12.25	2265	20221227	24.94	2965	-4.55	20230125	2265	24.94	20230111	3225	-12.25	20220816	2265	24.94	20221227	0.11	N	000680	5000	3940 억		42924	N	N	118	N	00	N
112	20230712	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	-5	5	-0.18	5793375	2049	6.72	2820	2840	2815	3665	1975	2820	2827.42	0.05	0	7	2846	2832	2811	2797	2776	2840	2805	3940	845	5000	1970	5	1	78803016	2218	-93.83	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.11	N	000680	5000	3940 억		42924	N	N	118	N	00	N
113	20230712	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	0	3	0.00	617580	219	0.72	2820	2820	2820	3665	1975	2820	2820.00	0.05	0	0	2846	2832	2811	2797	2776	2840	2805	3940	845	5000	1970	5	1	78803016	2222	-94.00	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.11	N	000680	5000	3940 억		42924	N	N	118	N	00	N
114	20230711	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	20	2	0.71	85628325	30416	114.79	2800	2825	2790	3640	1960	2800	2815.24	0.06	0	327	2846	2822	2806	2782	2766	2815	2775	3940	840	5000	1960	5	1	78803016	2222	-94.00	0.38	12	0.04	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.12	N	000680	5000	3940 억		43732	N	N	118	N	00	N
115	20230711	150108	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	15	2	0.54	81370810	28902	109.07	2800	2825	2790	3640	1960	2800	2815.40	0.06	0	334	2846	2822	2806	2782	2766	2815	2775	3940	840	5000	1960	5	1	78803016	2218	-93.83	0.38	12	0.04	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.12	N	000680	5000	3940 억		43732	N	N	84	N	00	N
116	20230711	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	15	2	0.54	78907635	28027	105.77	2800	2825	2790	3640	1960	2800	2815.41	0.06	0	337	2846	2822	2806	2782	2766	2815	2775	3940	840	5000	1960	5	1	78803016	2218	-93.83	0.38	12	0.04	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.12	N	000680	5000	3940 억		43732	N	N	84	N	00	N
117	20230711	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	20	2	0.71	75073670	26661	100.62	2800	2825	2790	3640	1960	2800	2815.86	0.06	0	-88	2846	2822	2806	2782	2766	2815	2775	3940	840	5000	1960	5	1	78803016	2222	-94.00	0.38	12	0.03	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.12	N	000680	5000	3940 억		43732	N	N	84	N	00	N
118	20230711	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	20	2	0.71	45714520	16243	61.30	2800	2825	2790	3640	1960	2800	2814.41	0.06	0	-156	2846	2822	2806	2782	2766	2815	2775	3940	840	5000	1960	5	1	78803016	2222	-94.00	0.38	12	0.02	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.12	N	000680	5000	3940 억		43732	N	N	84	N	00	N
119	20230711	110108	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	20	2	0.71	20255670	7215	27.23	2800	2825	2790	3640	1960	2800	2807.44	0.06	0	-156	2846	2822	2806	2782	2766	2815	2775	3940	840	5000	1960	5	1	78803016	2222	-94.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.12	N	000680	5000	3940 억		43732	N	N	84	N	00	N
120	20230711	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	0	3	0.00	9950445	3551	13.40	2800	2825	2795	3640	1960	2800	2802.15	0.06	0	828	2846	2822	2806	2782	2766	2815	2775	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.12	N	000680	5000	3940 억		43732	N	N	84	N	00	N
121	20230711	090108	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	0	3	0.00	5600	2	0.01	2800	2800	2800	3640	1960	2800	2800.00	0.06	0	0	2846	2822	2806	2782	2766	2815	2775	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.12	N	000680	5000	3940 억		43732	N	N	84	N	00	N
122	20230710	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	-20	5	-0.71	74368865	26398	36.37	2820	2830	2790	3665	1975	2820	2817.22	0.06	0	-574	2890	2855	2785	2750	2680	2872	2767	3940	845	5000	1970	5	1	78803016	2206	-93.33	0.38	12	0.03	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.11	N	000680	5000	3940 억		44263	N	N	84	N	00	N
123	20230710	150108	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	-5	5	-0.18	73399350	26052	35.89	2820	2830	2790	3665	1975	2820	2817.42	0.06	0	-634	2890	2855	2785	2750	2680	2872	2767	3940	845	5000	1970	5	1	78803016	2218	-93.83	0.38	12	0.03	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.11	N	000680	5000	3940 억		44263	N	N	399	N	00	N
124	20230710	140108	57	100.00	KOSPI		유통업	N	N	N	N		N	2825	5	2	0.18	71328845	25316	34.87	2820	2830	2790	3665	1975	2820	2817.54	0.06	0	-538	2890	2855	2785	2750	2680	2872	2767	3940	845	5000	1970	5	1	78803016	2226	-94.17	0.39	12	0.03	-30.00	7326.00	3225	20220816	-12.40	2265	20221227	24.72	2965	-4.72	20230125	2265	24.72	20230111	3225	-12.40	20220816	2265	24.72	20221227	0.11	N	000680	5000	3940 억		44263	N	N	399	N	00	N
125	20230710	130108	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	0	3	0.00	62281485	22093	30.43	2820	2830	2790	3665	1975	2820	2819.06	0.06	0	-115	2890	2855	2785	2750	2680	2872	2767	3940	845	5000	1970	5	1	78803016	2222	-94.00	0.38	12	0.03	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.11	N	000680	5000	3940 억		44263	N	N	399	N	00	N
126	20230710	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	2830	10	2	0.35	55109780	19550	26.93	2820	2830	2790	3665	1975	2820	2818.91	0.06	0	-320	2890	2855	2785	2750	2680	2872	2767	3940	845	5000	1970	5	1	78803016	2230	-94.33	0.39	12	0.02	-30.00	7326.00	3225	20220816	-12.25	2265	20221227	24.94	2965	-4.55	20230125	2265	24.94	20230111	3225	-12.25	20220816	2265	24.94	20221227	0.11	N	000680	5000	3940 억		44263	N	N	399	N	00	N
127	20230710	110108	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	0	3	0.00	51761640	18363	25.30	2820	2830	2790	3665	1975	2820	2818.80	0.06	0	-379	2890	2855	2785	2750	2680	2872	2767	3940	845	5000	1970	5	1	78803016	2222	-94.00	0.38	12	0.02	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.11	N	000680	5000	3940 억		44263	N	N	399	N	00	N
128	20230710	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	0	3	0.00	33996790	12060	16.61	2820	2830	2790	3665	1975	2820	2818.97	0.06	0	-292	2890	2855	2785	2750	2680	2872	2767	3940	845	5000	1970	5	1	78803016	2222	-94.00	0.38	12	0.02	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.11	N	000680	5000	3940 억		44263	N	N	399	N	00	N
129	20230710	090108	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	0	3	0.00	1488960	528	0.73	2820	2820	2820	3665	1975	2820	2820.00	0.06	0	-141	2890	2855	2785	2750	2680	2872	2767	3940	845	5000	1970	5	1	78803016	2222	-94.00	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.11	N	000680	5000	3940 억		44263	N	N	399	N	00	N
130	20230707	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	20	2	0.71	200372640	72591	241.91	2785	2820	2715	3640	1960	2800	2759.98	0.07	0	1316	2870	2835	2785	2750	2700	2810	2725	3940	840	5000	1960	5	1	78803016	2222	-94.00	0.38	12	0.09	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.11	N	000680	5000	3940 억		53402	N	N	399	N	00	N
131	20230707	150108	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	0	3	0.00	182982990	66395	221.27	2785	2800	2715	3640	1960	2800	2755.98	0.07	0	-3096	2870	2835	2785	2750	2700	2810	2725	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.08	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.11	N	000680	5000	3940 억		53402	N	N	51	N	00	N
132	20230707	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-10	5	-0.36	160167585	58189	193.92	2785	2800	2715	3640	1960	2800	2752.54	0.07	0	-3490	2870	2835	2785	2750	2700	2810	2725	3940	840	5000	1960	5	1	78803016	2199	-93.00	0.38	12	0.07	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.11	N	000680	5000	3940 억		53402	N	N	51	N	00	N
133	20230707	130108	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	-20	5	-0.71	136461685	49649	165.46	2785	2800	2715	3640	1960	2800	2748.53	0.07	0	-3652	2870	2835	2785	2750	2700	2810	2725	3940	840	5000	1960	5	1	78803016	2191	-92.67	0.38	12	0.06	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.11	N	000680	5000	3940 억		53402	N	N	51	N	00	N
134	20230707	120108	57	100.00	KOSPI		유통업	N	N	N	N		N	2735	-65	5	-2.32	104751280	38181	127.24	2785	2800	2715	3640	1960	2800	2743.54	0.07	0	-4220	2870	2835	2785	2750	2700	2810	2725	3940	840	5000	1960	5	1	78803016	2155	-91.17	0.37	12	0.05	-30.00	7326.00	3225	20220816	-15.19	2265	20221227	20.75	2965	-7.76	20230125	2265	20.75	20230111	3225	-15.19	20220816	2265	20.75	20221227	0.11	N	000680	5000	3940 억		53402	N	N	51	N	00	N
135	20230707	110108	57	100.00	KOSPI		유통업	N	N	N	N		N	2750	-50	5	-1.79	102612585	37405	124.65	2785	2800	2715	3640	1960	2800	2743.29	0.07	0	-4828	2870	2835	2785	2750	2700	2810	2725	3940	840	5000	1960	5	1	78803016	2167	-91.67	0.38	12	0.05	-30.00	7326.00	3225	20220816	-14.73	2265	20221227	21.41	2965	-7.25	20230125	2265	21.41	20230111	3225	-14.73	20220816	2265	21.41	20221227	0.11	N	000680	5000	3940 억		53402	N	N	51	N	00	N
136	20230707	100108	57	100.00	KOSPI		유통업	N	N	N	N		N	2740	-60	5	-2.14	44110490	16069	53.55	2785	2800	2715	3640	1960	2800	2745.07	0.07	0	-1387	2870	2835	2785	2750	2700	2810	2725	3940	840	5000	1960	5	1	78803016	2159	-91.33	0.37	12	0.02	-30.00	7326.00	3225	20220816	-15.04	2265	20221227	20.97	2965	-7.59	20230125	2265	20.97	20230111	3225	-15.04	20220816	2265	20.97	20221227	0.11	N	000680	5000	3940 억		53402	N	N	51	N	00	N
137	20230707	090108	57	100.00	KOSPI		유통업	N	N	N	N		N	2785	-15	5	-0.54	69625	25	0.08	2785	2785	2785	3640	1960	2800	2785.00	0.07	0	0	2870	2835	2785	2750	2700	2810	2725	3940	840	5000	1960	5	1	78803016	2195	-92.83	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.64	2265	20221227	22.96	2965	-6.07	20230125	2265	22.96	20230111	3225	-13.64	20220816	2265	22.96	20221227	0.11	N	000680	5000	3940 억		53402	N	N	51	N	00	N
138	20230706	160108	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	0	3	0.00	80270185	29073	255.41	2820	2820	2735	3640	1960	2800	2760.65	0.07	0	-2851	2853	2826	2798	2771	2743	2812	2757	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.04	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.13	N	000680	5000	3940 억		59088	N	N	51	N	00	N
139	20230706	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	2755	-45	5	-1.61	72443235	26274	230.82	2820	2820	2735	3640	1960	2800	2757.22	0.07	0	-5004	2853	2826	2798	2771	2743	2812	2757	3940	840	5000	1960	5	1	78803016	2171	-91.83	0.38	12	0.03	-30.00	7326.00	3225	20220816	-14.57	2265	20221227	21.63	2965	-7.08	20230125	2265	21.63	20230111	3225	-14.57	20220816	2265	21.63	20221227	0.13	N	000680	5000	3940 억		59088	N	N	0	N	00	N
140	20230706	140108	57	100.00	KOSPI		유통업	N	N	N	N		N	2760	-40	5	-1.43	67031465	24308	213.55	2820	2820	2735	3640	1960	2800	2757.59	0.07	0	-4953	2853	2826	2798	2771	2743	2812	2757	3940	840	5000	1960	5	1	78803016	2175	-92.00	0.38	12	0.03	-30.00	7326.00	3225	20220816	-14.42	2265	20221227	21.85	2965	-6.91	20230125	2265	21.85	20230111	3225	-14.42	20220816	2265	21.85	20221227	0.13	N	000680	5000	3940 억		59088	N	N	0	N	00	N
141	20230706	130108	57	100.00	KOSPI		유통업	N	N	N	N		N	2760	-40	5	-1.43	53201545	19269	169.28	2820	2820	2745	3640	1960	2800	2760.99	0.07	0	-4917	2853	2826	2798	2771	2743	2812	2757	3940	840	5000	1960	5	1	78803016	2175	-92.00	0.38	12	0.02	-30.00	7326.00	3225	20220816	-14.42	2265	20221227	21.85	2965	-6.91	20230125	2265	21.85	20230111	3225	-14.42	20220816	2265	21.85	20221227	0.13	N	000680	5000	3940 억		59088	N	N	0	N	00	N
142	20230706	120108	57	100.00	KOSPI		유통업	N	N	N	N		N	2770	-30	5	-1.07	38111600	13807	121.29	2820	2820	2745	3640	1960	2800	2760.31	0.07	0	-4397	2853	2826	2798	2771	2743	2812	2757	3940	840	5000	1960	5	1	78803016	2183	-92.33	0.38	12	0.02	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.13	N	000680	5000	3940 억		59088	N	N	0	N	00	N
143	20230706	110108	57	100.00	KOSPI		유통업	N	N	N	N		N	2770	-30	5	-1.07	32342895	11727	103.02	2820	2820	2745	3640	1960	2800	2757.99	0.07	0	-4030	2853	2826	2798	2771	2743	2812	2757	3940	840	5000	1960	5	1	78803016	2183	-92.33	0.38	12	0.01	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.13	N	000680	5000	3940 억		59088	N	N	0	N	00	N
144	20230706	100108	57	100.00	KOSPI		유통업	N	N	N	N		N	2760	-40	5	-1.43	10238745	3697	32.48	2820	2820	2760	3640	1960	2800	2769.47	0.07	0	-1639	2853	2826	2798	2771	2743	2812	2757	3940	840	5000	1960	5	1	78803016	2175	-92.00	0.38	12	0.00	-30.00	7326.00	3225	20220816	-14.42	2265	20221227	21.85	2965	-6.91	20230125	2265	21.85	20230111	3225	-14.42	20220816	2265	21.85	20221227	0.13	N	000680	5000	3940 억		59088	N	N	0	N	00	N
145	20230706	090108	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	0	3	0.00	70300	25	0.22	2820	2820	2800	3640	1960	2800	2812.00	0.07	0	0	2853	2826	2798	2771	2743	2812	2757	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.13	N	000680	5000	3940 억		59088	N	N	0	N	00	N
146	20230705	160108	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	0	3	0.00	31441460	11282	38.26	2825	2825	2770	3640	1960	2800	2786.57	0.08	0	-817	2846	2822	2786	2762	2726	2835	2775	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.13	N	000680	5000	3940 억		59905	N	N	0	N	00	N
147	20230705	150108	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-10	5	-0.36	29458655	10573	35.85	2825	2825	2770	3640	1960	2800	2786.22	0.08	0	-740	2846	2822	2786	2762	2726	2835	2775	3940	840	5000	1960	5	1	78803016	2199	-93.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.13	N	000680	5000	3940 억		59905	N	N	0	N	00	N
148	20230705	140108	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-10	5	-0.36	23233135	8341	28.28	2825	2825	2770	3640	1960	2800	2785.41	0.08	0	418	2846	2822	2786	2762	2726	2835	2775	3940	840	5000	1960	5	1	78803016	2199	-93.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.13	N	000680	5000	3940 억		59905	N	N	0	N	00	N
149	20230705	130108	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	-25	5	-0.89	22785090	8180	27.74	2825	2825	2770	3640	1960	2800	2785.46	0.08	0	480	2846	2822	2786	2762	2726	2835	2775	3940	840	5000	1960	5	1	78803016	2187	-92.50	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.13	N	000680	5000	3940 억		59905	N	N	0	N	00	N
150	20230705	120108	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-10	5	-0.36	19028175	6825	23.14	2825	2825	2775	3640	1960	2800	2788.01	0.08	0	480	2846	2822	2786	2762	2726	2835	2775	3940	840	5000	1960	5	1	78803016	2199	-93.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.13	N	000680	5000	3940 억		59905	N	N	0	N	00	N
151	20230705	110108	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	-25	5	-0.89	18441005	6614	22.43	2825	2825	2775	3640	1960	2800	2788.18	0.08	0	591	2846	2822	2786	2762	2726	2835	2775	3940	840	5000	1960	5	1	78803016	2187	-92.50	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.13	N	000680	5000	3940 억		59905	N	N	0	N	00	N
152	20230705	100108	57	100.00	KOSPI		유통업	N	N	N	N		N	2805	5	2	0.18	3926805	1398	4.74	2825	2825	2800	3640	1960	2800	2808.87	0.08	0	-12	2846	2822	2786	2762	2726	2835	2775	3940	840	5000	1960	5	1	78803016	2210	-93.50	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.02	2265	20221227	23.84	2965	-5.40	20230125	2265	23.84	20230111	3225	-13.02	20220816	2265	23.84	20221227	0.13	N	000680	5000	3940 억		59905	N	N	0	N	00	N
153	20230705	090108	57	100.00	KOSPI		유통업	N	N	N	N		N	2825	25	2	0.89	282500	100	0.34	2825	2825	2825	3640	1960	2800	2825.00	0.08	0	0	2846	2822	2786	2762	2726	2835	2775	3940	840	5000	1960	5	1	78803016	2226	-94.17	0.39	12	0.00	-30.00	7326.00	3225	20220816	-12.40	2265	20221227	24.72	2965	-4.72	20230125	2265	24.72	20230111	3225	-12.40	20220816	2265	24.72	20221227	0.13	N	000680	5000	3940 억		59905	N	N	0	N	00	N
154	20230704	160108	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	20	2	0.72	82142125	29486	57.39	2780	2810	2750	3610	1950	2780	2785.80	0.07	0	1326	2806	2792	2771	2757	2736	2797	2762	3940	830	5000	1940	5	1	78803016	2206	-93.33	0.38	12	0.04	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.13	N	000680	5000	3940 억		58759	N	N	0	N	00	N
155	20230704	150108	57	100.00	KOSPI		유통업	N	N	N	N		N	2810	30	2	1.08	77681895	27892	54.29	2780	2810	2750	3610	1950	2780	2785.10	0.07	0	1244	2806	2792	2771	2757	2736	2797	2762	3940	830	5000	1940	5	1	78803016	2214	-93.67	0.38	12	0.04	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.13	N	000680	5000	3940 억		58759	N	N	0	N	00	N
156	20230704	140108	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	0	3	0.00	22858665	8248	16.05	2780	2795	2750	3610	1950	2780	2771.42	0.07	0	330	2806	2792	2771	2757	2736	2797	2762	3940	830	5000	1940	5	1	78803016	2191	-92.67	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.13	N	000680	5000	3940 억		58759	N	N	0	N	00	N
157	20230704	130108	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	-5	5	-0.18	15686800	5661	11.02	2780	2795	2750	3610	1950	2780	2771.03	0.07	0	225	2806	2792	2771	2757	2736	2797	2762	3940	830	5000	1940	5	1	78803016	2187	-92.50	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.13	N	000680	5000	3940 억		58759	N	N	0	N	00	N
158	20230704	120108	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	0	3	0.00	14776005	5333	10.38	2780	2795	2750	3610	1950	2780	2770.67	0.07	0	178	2806	2792	2771	2757	2736	2797	2762	3940	830	5000	1940	5	1	78803016	2191	-92.67	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.13	N	000680	5000	3940 억		58759	N	N	0	N	00	N
159	20230704	110107	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	0	3	0.00	14575845	5261	10.24	2780	2795	2750	3610	1950	2780	2770.55	0.07	0	178	2806	2792	2771	2757	2736	2797	2762	3940	830	5000	1940	5	1	78803016	2191	-92.67	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.13	N	000680	5000	3940 억		58759	N	N	0	N	00	N
160	20230704	100107	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	0	3	0.00	6596685	2389	4.65	2780	2795	2750	3610	1950	2780	2761.27	0.07	0	220	2806	2792	2771	2757	2736	2797	2762	3940	830	5000	1940	5	1	78803016	2191	-92.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.13	N	000680	5000	3940 억		58759	N	N	0	N	00	N
161	20230704	090108	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	0	3	0.00	2780	1	0.00	2780	2780	2780	3610	1950	2780	2780.00	0.07	0	0	2806	2792	2771	2757	2736	2797	2762	3940	830	5000	1940	5	1	78803016	2191	-92.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.13	N	000680	5000	3940 억		58759	N	N	0	N	00	N
162	20230703	160108	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	10	2	0.36	141780795	51376	187.83	2780	2785	2750	3600	1940	2770	2759.67	0.07	0	2945	2816	2792	2771	2747	2726	2792	2747	3940	830	5000	1930	5	1	78803016	2191	-92.67	0.38	12	0.07	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.13	N	000680	5000	3940 억		55935	N	N	2	N	00	N
163	20230703	150108	57	100.00	KOSPI		유통업	N	N	N	N		N	2765	-5	5	-0.18	132132070	47896	175.10	2780	2785	2750	3600	1940	2770	2758.73	0.07	0	2201	2816	2792	2771	2747	2726	2792	2747	3940	830	5000	1930	5	1	78803016	2179	-92.17	0.38	12	0.06	-30.00	7326.00	3225	20220816	-14.26	2265	20221227	22.08	2965	-6.75	20230125	2265	22.08	20230111	3225	-14.26	20220816	2265	22.08	20221227	0.13	N	000680	5000	3940 억		55935	N	N	2	N	00	N
164	20230703	140108	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	10	2	0.36	129000855	46763	170.96	2780	2785	2750	3600	1940	2770	2758.61	0.07	0	1981	2816	2792	2771	2747	2726	2792	2747	3940	830	5000	1930	5	1	78803016	2191	-92.67	0.38	12	0.06	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.13	N	000680	5000	3940 억		55935	N	N	2	N	00	N
165	20230703	130107	57	100.00	KOSPI		유통업	N	N	N	N		N	2760	-10	5	-0.36	120066000	43542	159.19	2780	2785	2750	3600	1940	2770	2757.48	0.07	0	2630	2816	2792	2771	2747	2726	2792	2747	3940	830	5000	1930	5	1	78803016	2175	-92.00	0.38	12	0.06	-30.00	7326.00	3225	20220816	-14.42	2265	20221227	21.85	2965	-6.91	20230125	2265	21.85	20230111	3225	-14.42	20220816	2265	21.85	20221227	0.13	N	000680	5000	3940 억		55935	N	N	2	N	00	N
166	20230703	120107	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	5	2	0.18	119359415	43286	158.25	2780	2785	2750	3600	1940	2770	2757.46	0.07	0	2580	2816	2792	2771	2747	2726	2792	2747	3940	830	5000	1930	5	1	78803016	2187	-92.50	0.38	12	0.05	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.13	N	000680	5000	3940 억		55935	N	N	2	N	00	N
167	20230703	110108	57	100.00	KOSPI		유통업	N	N	N	N		N	2785	15	2	0.54	22504275	8121	29.69	2780	2785	2765	3600	1940	2770	2771.12	0.07	0	2239	2816	2792	2771	2747	2726	2792	2747	3940	830	5000	1930	5	1	78803016	2195	-92.83	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.64	2265	20221227	22.96	2965	-6.07	20230125	2265	22.96	20230111	3225	-13.64	20220816	2265	22.96	20221227	0.13	N	000680	5000	3940 억		55935	N	N	2	N	00	N
168	20230703	100108	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	10	2	0.36	9608155	3466	12.67	2780	2785	2765	3600	1940	2770	2772.12	0.07	0	379	2816	2792	2771	2747	2726	2792	2747	3940	830	5000	1930	5	1	78803016	2191	-92.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.13	N	000680	5000	3940 억		55935	N	N	2	N	00	N
169	20230703	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	10	2	0.36	33360	12	0.04	2780	2780	2780	3600	1940	2770	2780.00	0.07	0	0	2816	2792	2771	2747	2726	2792	2747	3940	830	5000	1930	5	1	78803016	2191	-92.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.13	N	000680	5000	3940 억		55935	N	N	2	N	00	N