KissMeData/004080/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	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	40	2	0.28	26074360	1843	30.66	14240	14490	14020	18460	9940	14200	14147.78	0.09	0	-3	14960	14580	14240	13860	13520	14410	13690	67	4260	500	10220	10	1	9500000	1353	15.98	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.69	13580	20230712	4.86	16890	-15.69	20230203	13580	4.86	20230712	16890	-15.69	20230203	13580	4.86	20230712	0.00	N	004080	500	67 억		8738	N	N	3	N	00	N
3	20230731	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-50	5	-0.35	15647660	1107	18.42	14240	14490	14020	18460	9940	14200	14135.19	0.09	0	-1	14960	14580	14240	13860	13520	14410	13690	67	4260	500	10220	10	1	9500000	1344	15.88	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.22	13580	20230712	4.20	16890	-16.22	20230203	13580	4.20	20230712	16890	-16.22	20230203	13580	4.20	20230712	0.00	N	004080	500	67 억		8738	N	N	3	N	00	N
4	20230731	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	14319770	1013	16.85	14240	14490	14020	18460	9940	14200	14136.00	0.09	0	0	14960	14580	14240	13860	13520	14410	13690	67	4260	500	10220	10	1	9500000	1345	15.89	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.16	13580	20230712	4.27	16890	-16.16	20230203	13580	4.27	20230712	16890	-16.16	20230203	13580	4.27	20230712	0.00	N	004080	500	67 억		8738	N	N	3	N	00	N
5	20230731	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-70	5	-0.49	14164240	1002	16.67	14240	14490	14020	18460	9940	14200	14135.97	0.09	0	0	14960	14580	14240	13860	13520	14410	13690	67	4260	500	10220	10	1	9500000	1342	15.86	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.34	13580	20230712	4.05	16890	-16.34	20230203	13580	4.05	20230712	16890	-16.34	20230203	13580	4.05	20230712	0.00	N	004080	500	67 억		8738	N	N	3	N	00	N
6	20230731	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	13613130	963	16.02	14240	14490	14020	18460	9940	14200	14136.17	0.09	0	0	14960	14580	14240	13860	13520	14410	13690	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8738	N	N	3	N	00	N
7	20230731	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	13400690	948	15.77	14240	14490	14020	18460	9940	14200	14135.75	0.09	0	0	14960	14580	14240	13860	13520	14410	13690	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8738	N	N	3	N	00	N
8	20230731	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	13174010	932	15.50	14240	14490	14020	18460	9940	14200	14135.20	0.09	0	0	14960	14580	14240	13860	13520	14410	13690	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8738	N	N	3	N	00	N
9	20230731	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	290	2	2.04	1257620	88	1.46	14240	14490	14240	18460	9940	14200	14291.14	0.09	0	0	14960	14580	14240	13860	13520	14410	13690	67	4260	500	10220	10	1	9500000	1377	16.26	1.26	12	0.00	891.00	11469.00	16890	20230203	-14.21	13580	20230712	6.70	16890	-14.21	20230203	13580	6.70	20230712	16890	-14.21	20230203	13580	6.70	20230712	0.00	N	004080	500	67 억		8738	N	N	3	N	00	N
10	20230728	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	140	2	1.00	84938300	5975	199.43	14450	14620	13900	18270	9850	14060	14215.62	0.09	0	-2	14186	14122	14016	13952	13846	14155	13985	67	4210	500	10120	10	1	9500000	1349	15.94	1.24	12	0.06	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8740	N	N	3	N	00	N
11	20230728	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	110	2	0.78	69847370	4910	163.89	14450	14620	13900	18270	9850	14060	14225.53	0.09	0	-2	14186	14122	14016	13952	13846	14155	13985	67	4210	500	10120	10	1	9500000	1346	15.90	1.24	12	0.05	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8740	N	N	0	N	00	N
12	20230728	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	110	2	0.78	69847370	4910	163.89	14450	14620	13900	18270	9850	14060	14225.53	0.09	0	-2	14186	14122	14016	13952	13846	14155	13985	67	4210	500	10120	10	1	9500000	1346	15.90	1.24	12	0.05	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8740	N	N	0	N	00	N
13	20230728	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	110	2	0.78	69847370	4910	163.89	14450	14620	13900	18270	9850	14060	14225.53	0.09	0	-2	14186	14122	14016	13952	13846	14155	13985	67	4210	500	10120	10	1	9500000	1346	15.90	1.24	12	0.05	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8740	N	N	0	N	00	N
14	20230728	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	50	2	0.36	66613870	4681	156.24	14450	14620	13900	18270	9850	14060	14230.69	0.09	0	-2	14186	14122	14016	13952	13846	14155	13985	67	4210	500	10120	10	1	9500000	1340	15.84	1.23	12	0.05	891.00	11469.00	16890	20230203	-16.46	13580	20230712	3.90	16890	-16.46	20230203	13580	3.90	20230712	16890	-16.46	20230203	13580	3.90	20230712	0.00	N	004080	500	67 억		8740	N	N	0	N	00	N
15	20230728	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	60	2	0.43	64812280	4553	151.97	14450	14620	13900	18270	9850	14060	14235.07	0.09	0	-2	14186	14122	14016	13952	13846	14155	13985	67	4210	500	10120	10	1	9500000	1341	15.85	1.23	12	0.05	891.00	11469.00	16890	20230203	-16.40	13580	20230712	3.98	16890	-16.40	20230203	13580	3.98	20230712	16890	-16.40	20230203	13580	3.98	20230712	0.00	N	004080	500	67 억		8740	N	N	0	N	00	N
16	20230728	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	140	2	1.00	50757980	3559	118.79	14450	14620	13900	18270	9850	14060	14261.87	0.09	0	-2	14186	14122	14016	13952	13846	14155	13985	67	4210	500	10120	10	1	9500000	1349	15.94	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8740	N	N	0	N	00	N
17	20230728	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	390	2	2.77	2889660	200	6.68	14450	14450	14390	18270	9850	14060	14448.30	0.09	0	-2	14186	14122	14016	13952	13846	14155	13985	67	4210	500	10120	10	1	9500000	1373	16.22	1.26	12	0.00	891.00	11469.00	16890	20230203	-14.45	13580	20230712	6.41	16890	-14.45	20230203	13580	6.41	20230712	16890	-14.45	20230203	13580	6.41	20230712	0.00	N	004080	500	67 억		8740	N	N	0	N	00	N
18	20230727	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	90	2	0.64	41831440	2989	45.73	13910	14080	13910	18160	9780	13970	13995.13	0.09	-11	35	14396	14182	14076	13862	13756	14130	13810	67	4190	500	10050	10	1	9500000	1336	15.78	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.76	13580	20230712	3.53	16890	-16.76	20230203	13580	3.53	20230712	16890	-16.76	20230203	13580	3.53	20230712	0.00	N	004080	500	67 억		8742	N	N	0	N	00	N
19	20230727	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	14030	60	2	0.43	37268730	2664	40.76	13910	14080	13910	18160	9780	13970	13989.76	0.09	-11	36	14396	14182	14076	13862	13756	14130	13810	67	4190	500	10050	10	1	9500000	1333	15.75	1.22	12	0.03	891.00	11469.00	16890	20230203	-16.93	13580	20230712	3.31	16890	-16.93	20230203	13580	3.31	20230712	16890	-16.93	20230203	13580	3.31	20230712	0.00	N	004080	500	67 억		8742	N	N	0	N	00	N
20	20230727	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14010	40	2	0.29	17863270	1275	19.51	13910	14080	13910	18160	9780	13970	14010.41	0.09	-11	23	14396	14182	14076	13862	13756	14130	13810	67	4190	500	10050	10	1	9500000	1331	15.72	1.22	12	0.01	891.00	11469.00	16890	20230203	-17.05	13580	20230712	3.17	16890	-17.05	20230203	13580	3.17	20230712	16890	-17.05	20230203	13580	3.17	20230712	0.00	N	004080	500	67 억		8742	N	N	0	N	00	N
21	20230727	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	14030	60	2	0.43	10915970	779	11.92	13910	14080	13910	18160	9780	13970	14012.80	0.09	-11	14	14396	14182	14076	13862	13756	14130	13810	67	4190	500	10050	10	1	9500000	1333	15.75	1.22	12	0.01	891.00	11469.00	16890	20230203	-16.93	13580	20230712	3.31	16890	-16.93	20230203	13580	3.31	20230712	16890	-16.93	20230203	13580	3.31	20230712	0.00	N	004080	500	67 억		8742	N	N	0	N	00	N
22	20230727	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	80	2	0.57	10367960	740	11.32	13910	14080	13910	18160	9780	13970	14010.76	0.09	-11	14	14396	14182	14076	13862	13756	14130	13810	67	4190	500	10050	10	1	9500000	1335	15.77	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.81	13580	20230712	3.46	16890	-16.81	20230203	13580	3.46	20230712	16890	-16.81	20230203	13580	3.46	20230712	0.00	N	004080	500	67 억		8742	N	N	0	N	00	N
23	20230727	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	90	2	0.64	10241510	731	11.18	13910	14080	13910	18160	9780	13970	14010.27	0.09	-11	7	14396	14182	14076	13862	13756	14130	13810	67	4190	500	10050	10	1	9500000	1336	15.78	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.76	13580	20230712	3.53	16890	-16.76	20230203	13580	3.53	20230712	16890	-16.76	20230203	13580	3.53	20230712	0.00	N	004080	500	67 억		8742	N	N	0	N	00	N
24	20230727	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	14050	80	2	0.57	4766840	341	5.22	13910	14080	13910	18160	9780	13970	13979.00	0.09	-11	4	14396	14182	14076	13862	13756	14130	13810	67	4190	500	10050	10	1	9500000	1335	15.77	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.81	13580	20230712	3.46	16890	-16.81	20230203	13580	3.46	20230712	16890	-16.81	20230203	13580	3.46	20230712	0.00	N	004080	500	67 억		8742	N	N	0	N	00	N
25	20230727	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	-60	5	-0.43	1029340	74	1.13	13910	13910	13910	18160	9780	13970	13910.00	0.09	-11	0	14396	14182	14076	13862	13756	14130	13810	67	4190	500	10050	10	1	9500000	1321	15.61	1.21	12	0.00	891.00	11469.00	16890	20230203	-17.64	13580	20230712	2.43	16890	-17.64	20230203	13580	2.43	20230712	16890	-17.64	20230203	13580	2.43	20230712	0.00	N	004080	500	67 억		8742	N	N	0	N	00	N
26	20230726	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	13970	-240	5	-1.69	89276880	6370	153.57	14210	14290	13970	18470	9950	14210	14091.77	0.09	0	14	14343	14276	14173	14106	14003	14310	14140	67	4260	500	10230	10	1	9500000	1327	15.68	1.22	12	0.07	891.00	11469.00	16890	20230203	-17.29	13580	20230712	2.87	16890	-17.29	20230203	13580	2.87	20230712	16890	-17.29	20230203	13580	2.87	20230712	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
27	20230726	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-100	5	-0.70	22269530	1579	38.07	14210	14290	14040	18470	9950	14210	14103.57	0.09	0	10	14343	14276	14173	14106	14003	14310	14140	67	4260	500	10230	10	1	9500000	1340	15.84	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.46	13580	20230712	3.90	16890	-16.46	20230203	13580	3.90	20230712	16890	-16.46	20230203	13580	3.90	20230712	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
28	20230726	140152	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-100	5	-0.70	21395860	1517	36.57	14210	14290	14040	18470	9950	14210	14104.06	0.09	0	12	14343	14276	14173	14106	14003	14310	14140	67	4260	500	10230	10	1	9500000	1340	15.84	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.46	13580	20230712	3.90	16890	-16.46	20230203	13580	3.90	20230712	16890	-16.46	20230203	13580	3.90	20230712	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
29	20230726	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14120	-90	5	-0.63	17662700	1252	30.18	14210	14290	14040	18470	9950	14210	14107.59	0.09	0	15	14343	14276	14173	14106	14003	14310	14140	67	4260	500	10230	10	1	9500000	1341	15.85	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.40	13580	20230712	3.98	16890	-16.40	20230203	13580	3.98	20230712	16890	-16.40	20230203	13580	3.98	20230712	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
30	20230726	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-60	5	-0.42	15904810	1127	27.17	14210	14290	14040	18470	9950	14210	14112.52	0.09	0	19	14343	14276	14173	14106	14003	14310	14140	67	4260	500	10230	10	1	9500000	1344	15.88	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.22	13580	20230712	4.20	16890	-16.22	20230203	13580	4.20	20230712	16890	-16.22	20230203	13580	4.20	20230712	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
31	20230726	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-10	5	-0.07	12487080	884	21.31	14210	14290	14060	18470	9950	14210	14125.66	0.09	0	15	14343	14276	14173	14106	14003	14310	14140	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
32	20230726	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-50	5	-0.35	5285070	373	8.99	14210	14290	14110	18470	9950	14210	14169.09	0.09	0	11	14343	14276	14173	14106	14003	14310	14140	67	4260	500	10230	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13580	20230712	4.27	16890	-16.16	20230203	13580	4.27	20230712	16890	-16.16	20230203	13580	4.27	20230712	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
33	20230726	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	80	2	0.56	1800320	127	3.06	14210	14290	14110	18470	9950	14210	14175.75	0.09	0	0	14343	14276	14173	14106	14003	14310	14140	67	4260	500	10230	10	1	9500000	1358	16.04	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.39	13580	20230712	5.23	16890	-15.39	20230203	13580	5.23	20230712	16890	-15.39	20230203	13580	5.23	20230712	0.00	N	004080	500	67 억		8753	N	N	0	N	00	N
34	20230725	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	10	2	0.07	58508420	4133	123.74	14130	14240	14070	18460	9940	14200	14156.40	0.09	0	-11	14913	14556	14343	13986	13773	14450	13880	67	4260	500	10220	10	1	9500000	1350	15.95	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.87	13580	20230712	4.64	16890	-15.87	20230203	13580	4.64	20230712	16890	-15.87	20230203	13580	4.64	20230712	0.00	N	004080	500	67 억		8784	N	N	0	N	00	N
35	20230725	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-70	5	-0.49	40907550	2891	86.56	14130	14240	14070	18460	9940	14200	14149.97	0.09	0	113	14913	14556	14343	13986	13773	14450	13880	67	4260	500	10220	10	1	9500000	1342	15.86	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.34	13580	20230712	4.05	16890	-16.34	20230203	13580	4.05	20230712	16890	-16.34	20230203	13580	4.05	20230712	0.00	N	004080	500	67 억		8784	N	N	0	N	00	N
36	20230725	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	38445370	2717	81.35	14130	14240	14070	18460	9940	14200	14149.93	0.09	0	113	14913	14556	14343	13986	13773	14450	13880	67	4260	500	10220	10	1	9500000	1348	15.93	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.99	13580	20230712	4.49	16890	-15.99	20230203	13580	4.49	20230712	16890	-15.99	20230203	13580	4.49	20230712	0.00	N	004080	500	67 억		8784	N	N	0	N	00	N
37	20230725	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	36927440	2610	78.14	14130	14240	14070	18460	9940	14200	14148.44	0.09	0	113	14913	14556	14343	13986	13773	14450	13880	67	4260	500	10220	10	1	9500000	1348	15.93	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.99	13580	20230712	4.49	16890	-15.99	20230203	13580	4.49	20230712	16890	-15.99	20230203	13580	4.49	20230712	0.00	N	004080	500	67 억		8784	N	N	0	N	00	N
38	20230725	120151	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-60	5	-0.42	34533040	2441	73.08	14130	14240	14070	18460	9940	14200	14147.09	0.09	0	117	14913	14556	14343	13986	13773	14450	13880	67	4260	500	10220	10	1	9500000	1343	15.87	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.28	13580	20230712	4.12	16890	-16.28	20230203	13580	4.12	20230712	16890	-16.28	20230203	13580	4.12	20230712	0.00	N	004080	500	67 억		8784	N	N	0	N	00	N
39	20230725	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	31215790	2207	66.08	14130	14240	14070	18460	9940	14200	14143.99	0.09	0	117	14913	14556	14343	13986	13773	14450	13880	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8784	N	N	0	N	00	N
40	20230725	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-100	5	-0.70	12844070	909	27.22	14130	14200	14070	18460	9940	14200	14129.89	0.09	0	125	14913	14556	14343	13986	13773	14450	13880	67	4260	500	10220	10	1	9500000	1340	15.82	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.52	13580	20230712	3.83	16890	-16.52	20230203	13580	3.83	20230712	16890	-16.52	20230203	13580	3.83	20230712	0.00	N	004080	500	67 억		8784	N	N	0	N	00	N
41	20230725	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-70	5	-0.49	466290	33	0.99	14130	14130	14130	18460	9940	14200	14130.00	0.09	0	0	14913	14556	14343	13986	13773	14450	13880	67	4260	500	10220	10	1	9500000	1342	15.86	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.34	13580	20230712	4.05	16890	-16.34	20230203	13580	4.05	20230712	16890	-16.34	20230203	13580	4.05	20230712	0.00	N	004080	500	67 억		8784	N	N	0	N	00	N
42	20230724	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-10	5	-0.07	46631440	3264	99.60	14660	14700	14130	18470	9950	14210	14286.59	0.09	0	25	14410	14310	14190	14090	13970	14360	14140	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8759	N	N	0	N	00	N
43	20230724	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-10	5	-0.07	39646750	2772	84.59	14660	14700	14130	18470	9950	14210	14302.58	0.09	0	21	14410	14310	14190	14090	13970	14360	14140	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8759	N	N	0	N	00	N
44	20230724	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	80	2	0.56	28121890	1961	59.84	14660	14700	14210	18470	9950	14210	14340.59	0.09	0	3	14410	14310	14190	14090	13970	14360	14140	67	4260	500	10230	10	1	9500000	1358	16.04	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.39	13580	20230712	5.23	16890	-15.39	20230203	13580	5.23	20230712	16890	-15.39	20230203	13580	5.23	20230712	0.00	N	004080	500	67 억		8759	N	N	0	N	00	N
45	20230724	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	80	2	0.56	27280880	1902	58.04	14660	14700	14210	18470	9950	14210	14343.26	0.09	0	1	14410	14310	14190	14090	13970	14360	14140	67	4260	500	10230	10	1	9500000	1358	16.04	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.39	13580	20230712	5.23	16890	-15.39	20230203	13580	5.23	20230712	16890	-15.39	20230203	13580	5.23	20230712	0.00	N	004080	500	67 억		8759	N	N	0	N	00	N
46	20230724	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	80	2	0.56	25023230	1744	53.22	14660	14700	14210	18470	9950	14210	14348.18	0.09	0	3	14410	14310	14190	14090	13970	14360	14140	67	4260	500	10230	10	1	9500000	1358	16.04	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.39	13580	20230712	5.23	16890	-15.39	20230203	13580	5.23	20230712	16890	-15.39	20230203	13580	5.23	20230712	0.00	N	004080	500	67 억		8759	N	N	0	N	00	N
47	20230724	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	100	2	0.70	24254020	1690	51.57	14660	14700	14210	18470	9950	14210	14351.49	0.09	0	4	14410	14310	14190	14090	13970	14360	14140	67	4260	500	10230	10	1	9500000	1359	16.06	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.28	13580	20230712	5.38	16890	-15.28	20230203	13580	5.38	20230712	16890	-15.28	20230203	13580	5.38	20230712	0.00	N	004080	500	67 억		8759	N	N	0	N	00	N
48	20230724	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	0	3	0.00	21771770	1516	46.26	14660	14700	14210	18470	9950	14210	14361.33	0.09	0	49	14410	14310	14190	14090	13970	14360	14140	67	4260	500	10230	10	1	9500000	1350	15.95	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.87	13580	20230712	4.64	16890	-15.87	20230203	13580	4.64	20230712	16890	-15.87	20230203	13580	4.64	20230712	0.00	N	004080	500	67 억		8759	N	N	0	N	00	N
49	20230724	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	200	2	1.41	5410010	371	11.32	14660	14700	14290	18470	9950	14210	14582.24	0.09	0	7	14410	14310	14190	14090	13970	14360	14140	67	4260	500	10230	10	1	9500000	1369	16.17	1.26	12	0.00	891.00	11469.00	16890	20230203	-14.68	13580	20230712	6.11	16890	-14.68	20230203	13580	6.11	20230712	16890	-14.68	20230203	13580	6.11	20230712	0.00	N	004080	500	67 억		8759	N	N	0	N	00	N
50	20230721	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	10	2	0.07	46418340	3276	466.67	14130	14290	14070	18460	9940	14200	14169.21	0.09	0	-76	14280	14240	14170	14130	14060	14260	14150	67	4260	500	10220	10	1	9500000	1350	15.95	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.87	13580	20230712	4.64	16890	-15.87	20230203	13580	4.64	20230712	16890	-15.87	20230203	13580	4.64	20230712	0.00	N	004080	500	67 억		8871	N	N	3	N	00	N
51	20230721	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	32072130	2264	322.51	14130	14290	14070	18460	9940	14200	14166.14	0.09	0	-88	14280	14240	14170	14130	14060	14260	14150	67	4260	500	10220	10	1	9500000	1345	15.89	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.16	13580	20230712	4.27	16890	-16.16	20230203	13580	4.27	20230712	16890	-16.16	20230203	13580	4.27	20230712	0.00	N	004080	500	67 억		8871	N	N	3	N	00	N
52	20230721	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	32072130	2264	322.51	14130	14290	14070	18460	9940	14200	14166.14	0.09	0	-88	14280	14240	14170	14130	14060	14260	14150	67	4260	500	10220	10	1	9500000	1345	15.89	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.16	13580	20230712	4.27	16890	-16.16	20230203	13580	4.27	20230712	16890	-16.16	20230203	13580	4.27	20230712	0.00	N	004080	500	67 억		8871	N	N	3	N	00	N
53	20230721	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	31732510	2240	319.09	14130	14290	14070	18460	9940	14200	14166.30	0.09	0	-106	14280	14240	14170	14130	14060	14260	14150	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8871	N	N	3	N	00	N
54	20230721	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	20	2	0.14	12739660	899	128.06	14130	14290	14070	18460	9940	14200	14170.92	0.09	0	-60	14280	14240	14170	14130	14060	14260	14150	67	4260	500	10220	10	1	9500000	1351	15.96	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.81	13580	20230712	4.71	16890	-15.81	20230203	13580	4.71	20230712	16890	-15.81	20230203	13580	4.71	20230712	0.00	N	004080	500	67 억		8871	N	N	3	N	00	N
55	20230721	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	20	2	0.14	12739660	899	128.06	14130	14290	14070	18460	9940	14200	14170.92	0.09	0	-60	14280	14240	14170	14130	14060	14260	14150	67	4260	500	10220	10	1	9500000	1351	15.96	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.81	13580	20230712	4.71	16890	-15.81	20230203	13580	4.71	20230712	16890	-15.81	20230203	13580	4.71	20230712	0.00	N	004080	500	67 억		8871	N	N	3	N	00	N
56	20230721	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	20	2	0.14	12739660	899	128.06	14130	14290	14070	18460	9940	14200	14170.92	0.09	0	-60	14280	14240	14170	14130	14060	14260	14150	67	4260	500	10220	10	1	9500000	1351	15.96	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.81	13580	20230712	4.71	16890	-15.81	20230203	13580	4.71	20230712	16890	-15.81	20230203	13580	4.71	20230712	0.00	N	004080	500	67 억		8871	N	N	3	N	00	N
57	20230721	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	0	0	0.00	0	0	0	18460	9940	14200	0.00	0.09	0	0	14280	14240	14170	14130	14060	14260	14150	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8871	N	N	3	N	00	N
58	20230720	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-10	5	-0.07	9925840	701	11.71	14180	14210	14100	18470	9950	14210	14159.54	0.09	0	-6	14310	14260	14160	14110	14010	14285	14135	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8880	N	N	3	N	00	N
59	20230720	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-20	5	-0.14	7813260	552	9.22	14180	14210	14100	18470	9950	14210	14154.46	0.09	0	-9	14310	14260	14160	14110	14010	14285	14135	67	4260	500	10230	10	1	9500000	1348	15.93	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.99	13580	20230712	4.49	16890	-15.99	20230203	13580	4.49	20230712	16890	-15.99	20230203	13580	4.49	20230712	0.00	N	004080	500	67 억		8880	N	N	3	N	00	N
60	20230720	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-10	5	-0.07	7416350	524	8.75	14180	14210	14100	18470	9950	14210	14153.34	0.09	0	-9	14310	14260	14160	14110	14010	14285	14135	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8880	N	N	3	N	00	N
61	20230720	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-60	5	-0.42	5576280	394	6.58	14180	14210	14100	18470	9950	14210	14152.99	0.09	0	-4	14310	14260	14160	14110	14010	14285	14135	67	4260	500	10230	10	1	9500000	1344	15.88	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.22	13580	20230712	4.20	16890	-16.22	20230203	13580	4.20	20230712	16890	-16.22	20230203	13580	4.20	20230712	0.00	N	004080	500	67 억		8880	N	N	3	N	00	N
62	20230720	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-50	5	-0.35	3555100	251	4.19	14180	14210	14100	18470	9950	14210	14163.75	0.09	0	-4	14310	14260	14160	14110	14010	14285	14135	67	4260	500	10230	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13580	20230712	4.27	16890	-16.16	20230203	13580	4.27	20230712	16890	-16.16	20230203	13580	4.27	20230712	0.00	N	004080	500	67 억		8880	N	N	3	N	00	N
63	20230720	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-50	5	-0.35	2239950	158	2.64	14180	14210	14140	18470	9950	14210	14176.90	0.09	0	-4	14310	14260	14160	14110	14010	14285	14135	67	4260	500	10230	10	1	9500000	1345	15.89	1.23	12	0.00	891.00	11469.00	16890	20230203	-16.16	13580	20230712	4.27	16890	-16.16	20230203	13580	4.27	20230712	16890	-16.16	20230203	13580	4.27	20230712	0.00	N	004080	500	67 억		8880	N	N	3	N	00	N
64	20230720	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	0	3	0.00	1757970	124	2.07	14180	14210	14150	18470	9950	14210	14177.18	0.09	0	-4	14310	14260	14160	14110	14010	14285	14135	67	4260	500	10230	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13580	20230712	4.64	16890	-15.87	20230203	13580	4.64	20230712	16890	-15.87	20230203	13580	4.64	20230712	0.00	N	004080	500	67 억		8880	N	N	3	N	00	N
65	20230720	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	0	3	0.00	0	0	0.00	0	0	0	18470	9950	14210	0.00	0.09	0	0	14310	14260	14160	14110	14010	14285	14135	67	4260	500	10230	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13580	20230712	4.64	16890	-15.87	20230203	13580	4.64	20230712	16890	-15.87	20230203	13580	4.64	20230712	0.00	N	004080	500	67 억		8880	N	N	3	N	00	N
66	20230719	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	10	2	0.07	84541490	5986	61.11	14200	14210	14060	18460	9940	14200	14123.20	0.09	0	97	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10220	10	1	9500000	1350	15.95	1.24	12	0.06	891.00	11469.00	16890	20230203	-15.87	13580	20230712	4.64	16890	-15.87	20230203	13580	4.64	20230712	16890	-15.87	20230203	13580	4.64	20230712	0.00	N	004080	500	67 억		8783	N	N	3	N	00	N
67	20230719	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-70	5	-0.49	25111460	1780	18.17	14200	14200	14060	18460	9940	14200	14107.56	0.09	0	15	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10220	10	1	9500000	1342	15.86	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.34	13580	20230712	4.05	16890	-16.34	20230203	13580	4.05	20230712	16890	-16.34	20230203	13580	4.05	20230712	0.00	N	004080	500	67 억		8783	N	N	12	N	00	N
68	20230719	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-100	5	-0.70	21796060	1545	15.77	14200	14200	14060	18460	9940	14200	14107.48	0.09	0	14	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10220	10	1	9500000	1340	15.82	1.23	12	0.02	891.00	11469.00	16890	20230203	-16.52	13580	20230712	3.83	16890	-16.52	20230203	13580	3.83	20230712	16890	-16.52	20230203	13580	3.83	20230712	0.00	N	004080	500	67 억		8783	N	N	12	N	00	N
69	20230719	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-70	5	-0.49	18953150	1343	13.71	14200	14200	14080	18460	9940	14200	14112.55	0.09	0	13	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10220	10	1	9500000	1342	15.86	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.34	13580	20230712	4.05	16890	-16.34	20230203	13580	4.05	20230712	16890	-16.34	20230203	13580	4.05	20230712	0.00	N	004080	500	67 억		8783	N	N	12	N	00	N
70	20230719	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-60	5	-0.42	13525040	958	9.78	14200	14200	14080	18460	9940	14200	14118.00	0.09	0	13	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10220	10	1	9500000	1343	15.87	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.28	13580	20230712	4.12	16890	-16.28	20230203	13580	4.12	20230712	16890	-16.28	20230203	13580	4.12	20230712	0.00	N	004080	500	67 억		8783	N	N	12	N	00	N
71	20230719	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-70	5	-0.49	11817940	837	8.55	14200	14200	14080	18460	9940	14200	14119.40	0.09	0	12	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10220	10	1	9500000	1342	15.86	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.34	13580	20230712	4.05	16890	-16.34	20230203	13580	4.05	20230712	16890	-16.34	20230203	13580	4.05	20230712	0.00	N	004080	500	67 억		8783	N	N	12	N	00	N
72	20230719	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	10759850	762	7.78	14200	14200	14090	18460	9940	14200	14120.54	0.09	0	12	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10220	10	1	9500000	1345	15.89	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.16	13580	20230712	4.27	16890	-16.16	20230203	13580	4.27	20230712	16890	-16.16	20230203	13580	4.27	20230712	0.00	N	004080	500	67 억		8783	N	N	12	N	00	N
73	20230719	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	156200	11	0.11	14200	14200	14200	18460	9940	14200	14200.00	0.09	0	0	14333	14266	14133	14066	13933	14300	14100	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8783	N	N	12	N	00	N
74	20230718	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	135691600	9613	77.38	14090	14200	14000	18460	9940	14200	14115.43	0.09	0	-166	14600	14400	14100	13900	13600	14250	13750	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.10	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8819	N	N	12	N	00	N
75	20230718	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-60	5	-0.42	92867050	6595	53.09	14090	14200	14000	18460	9940	14200	14081.43	0.09	0	-39	14600	14400	14100	13900	13600	14250	13750	67	4260	500	10220	10	1	9500000	1343	15.87	1.23	12	0.07	891.00	11469.00	16890	20230203	-16.28	13580	20230712	4.12	16890	-16.28	20230203	13580	4.12	20230712	16890	-16.28	20230203	13580	4.12	20230712	0.00	N	004080	500	67 억		8819	N	N	22	N	00	N
76	20230718	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	-100	5	-0.70	84823500	6025	48.50	14090	14200	14000	18460	9940	14200	14078.59	0.09	0	-39	14600	14400	14100	13900	13600	14250	13750	67	4260	500	10220	10	1	9500000	1340	15.82	1.23	12	0.06	891.00	11469.00	16890	20230203	-16.52	13580	20230712	3.83	16890	-16.52	20230203	13580	3.83	20230712	16890	-16.52	20230203	13580	3.83	20230712	0.00	N	004080	500	67 억		8819	N	N	22	N	00	N
77	20230718	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-50	5	-0.35	37867650	2678	21.56	14090	14200	14050	18460	9940	14200	14140.27	0.09	0	-57	14600	14400	14100	13900	13600	14250	13750	67	4260	500	10220	10	1	9500000	1344	15.88	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.22	13580	20230712	4.20	16890	-16.22	20230203	13580	4.20	20230712	16890	-16.22	20230203	13580	4.20	20230712	0.00	N	004080	500	67 억		8819	N	N	22	N	00	N
78	20230718	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	36157230	2557	20.58	14090	14200	14050	18460	9940	14200	14140.49	0.09	0	-57	14600	14400	14100	13900	13600	14250	13750	67	4260	500	10220	10	1	9500000	1348	15.93	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.99	13580	20230712	4.49	16890	-15.99	20230203	13580	4.49	20230712	16890	-15.99	20230203	13580	4.49	20230712	0.00	N	004080	500	67 억		8819	N	N	22	N	00	N
79	20230718	110149	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	20257570	1430	11.51	14090	14200	14090	18460	9940	14200	14166.13	0.09	0	-57	14600	14400	14100	13900	13600	14250	13750	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8819	N	N	22	N	00	N
80	20230718	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-10	5	-0.07	14274920	1007	8.11	14090	14200	14090	18460	9940	14200	14175.69	0.09	0	-57	14600	14400	14100	13900	13600	14250	13750	67	4260	500	10220	10	1	9500000	1348	15.93	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.99	13580	20230712	4.49	16890	-15.99	20230203	13580	4.49	20230712	16890	-15.99	20230203	13580	4.49	20230712	0.00	N	004080	500	67 억		8819	N	N	22	N	00	N
81	20230718	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	860050	61	0.49	14090	14200	14090	18460	9940	14200	14099.18	0.09	0	0	14600	14400	14100	13900	13600	14250	13750	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8819	N	N	22	N	00	N
82	20230717	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-40	5	-0.28	174608720	12396	400.00	14280	14300	13800	18510	9970	14240	14085.89	0.09	0	22	14400	14320	14210	14130	14020	14360	14170	67	4270	500	10250	10	1	9500000	1349	15.94	1.24	12	0.13	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8800	N	N	22	N	00	N
83	20230717	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-130	5	-0.91	123440420	8784	283.45	14280	14300	13800	18510	9970	14240	14052.87	0.09	0	26	14400	14320	14210	14130	14020	14360	14170	67	4270	500	10250	10	1	9500000	1340	15.84	1.23	12	0.09	891.00	11469.00	16890	20230203	-16.46	13580	20230712	3.90	16890	-16.46	20230203	13580	3.90	20230712	16890	-16.46	20230203	13580	3.90	20230712	0.00	N	004080	500	67 억		8800	N	N	2	N	00	N
84	20230717	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14060	-180	5	-1.26	103657260	7377	238.04	14280	14300	13800	18510	9970	14240	14051.41	0.09	0	-7	14400	14320	14210	14130	14020	14360	14170	67	4270	500	10250	10	1	9500000	1336	15.78	1.23	12	0.08	891.00	11469.00	16890	20230203	-16.76	13580	20230712	3.53	16890	-16.76	20230203	13580	3.53	20230712	16890	-16.76	20230203	13580	3.53	20230712	0.00	N	004080	500	67 억		8800	N	N	2	N	00	N
85	20230717	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	-110	5	-0.77	91362750	6506	209.94	14280	14300	13800	18510	9970	14240	14042.85	0.09	0	-7	14400	14320	14210	14130	14020	14360	14170	67	4270	500	10250	10	1	9500000	1342	15.86	1.23	12	0.07	891.00	11469.00	16890	20230203	-16.34	13580	20230712	4.05	16890	-16.34	20230203	13580	4.05	20230712	16890	-16.34	20230203	13580	4.05	20230712	0.00	N	004080	500	67 억		8800	N	N	2	N	00	N
86	20230717	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14110	-130	5	-0.91	82271000	5861	189.13	14280	14300	13800	18510	9970	14240	14037.02	0.09	0	-37	14400	14320	14210	14130	14020	14360	14170	67	4270	500	10250	10	1	9500000	1340	15.84	1.23	12	0.06	891.00	11469.00	16890	20230203	-16.46	13580	20230712	3.90	16890	-16.46	20230203	13580	3.90	20230712	16890	-16.46	20230203	13580	3.90	20230712	0.00	N	004080	500	67 억		8800	N	N	2	N	00	N
87	20230717	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-20	5	-0.14	6504930	458	14.78	14280	14300	14180	18510	9970	14240	14202.90	0.09	0	-27	14400	14320	14210	14130	14020	14360	14170	67	4270	500	10250	10	1	9500000	1351	15.96	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.81	13580	20230712	4.71	16890	-15.81	20230203	13580	4.71	20230712	16890	-15.81	20230203	13580	4.71	20230712	0.00	N	004080	500	67 억		8800	N	N	2	N	00	N
88	20230717	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-20	5	-0.14	6178530	435	14.04	14280	14300	14190	18510	9970	14240	14203.52	0.09	0	-27	14400	14320	14210	14130	14020	14360	14170	67	4270	500	10250	10	1	9500000	1351	15.96	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.81	13580	20230712	4.71	16890	-15.81	20230203	13580	4.71	20230712	16890	-15.81	20230203	13580	4.71	20230712	0.00	N	004080	500	67 억		8800	N	N	2	N	00	N
89	20230717	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	40	2	0.28	28560	2	0.06	14280	14280	14280	18510	9970	14240	14280.00	0.09	0	0	14400	14320	14210	14130	14020	14360	14170	67	4270	500	10250	10	1	9500000	1357	16.03	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.45	13580	20230712	5.15	16890	-15.45	20230203	13580	5.15	20230712	16890	-15.45	20230203	13580	5.15	20230712	0.00	N	004080	500	67 억		8800	N	N	2	N	00	N
90	20230714	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	70	2	0.49	43923480	3099	25.83	14170	14290	14100	18420	9920	14170	14173.22	0.09	0	-6	14303	14236	14133	14066	13963	14185	14015	67	4250	500	10200	10	1	9500000	1353	15.98	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.69	13580	20230712	4.86	16890	-15.69	20230203	13580	4.86	20230712	16890	-15.69	20230203	13580	4.86	20230712	0.00	N	004080	500	67 억		8800	N	N	2	N	00	N
91	20230714	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	10	2	0.07	23251980	1643	13.70	14170	14290	14100	18420	9920	14170	14152.15	0.09	0	0	14303	14236	14133	14066	13963	14185	14015	67	4250	500	10200	10	1	9500000	1347	15.91	1.24	12	0.02	891.00	11469.00	16890	20230203	-16.04	13580	20230712	4.42	16890	-16.04	20230203	13580	4.42	20230712	16890	-16.04	20230203	13580	4.42	20230712	0.00	N	004080	500	67 억		8800	N	N	86	N	00	N
92	20230714	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	30	2	0.21	22416380	1584	13.20	14170	14290	14100	18420	9920	14170	14151.76	0.09	0	0	14303	14236	14133	14066	13963	14185	14015	67	4250	500	10200	10	1	9500000	1349	15.94	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8800	N	N	86	N	00	N
93	20230714	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	30	2	0.21	22416380	1584	13.20	14170	14290	14100	18420	9920	14170	14151.76	0.09	0	0	14303	14236	14133	14066	13963	14185	14015	67	4250	500	10200	10	1	9500000	1349	15.94	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8800	N	N	86	N	00	N
94	20230714	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	70	2	0.49	19529200	1380	11.50	14170	14290	14100	18420	9920	14170	14151.59	0.09	0	0	14303	14236	14133	14066	13963	14185	14015	67	4250	500	10200	10	1	9500000	1353	15.98	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.69	13580	20230712	4.86	16890	-15.69	20230203	13580	4.86	20230712	16890	-15.69	20230203	13580	4.86	20230712	0.00	N	004080	500	67 억		8800	N	N	86	N	00	N
95	20230714	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	70	2	0.49	19529200	1380	11.50	14170	14290	14100	18420	9920	14170	14151.59	0.09	0	0	14303	14236	14133	14066	13963	14185	14015	67	4250	500	10200	10	1	9500000	1353	15.98	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.69	13580	20230712	4.86	16890	-15.69	20230203	13580	4.86	20230712	16890	-15.69	20230203	13580	4.86	20230712	0.00	N	004080	500	67 억		8800	N	N	86	N	00	N
96	20230714	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	70	2	0.49	14478780	1024	8.54	14170	14290	14100	18420	9920	14170	14139.43	0.09	0	0	14303	14236	14133	14066	13963	14185	14015	67	4250	500	10200	10	1	9500000	1353	15.98	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.69	13580	20230712	4.86	16890	-15.69	20230203	13580	4.86	20230712	16890	-15.69	20230203	13580	4.86	20230712	0.00	N	004080	500	67 억		8800	N	N	86	N	00	N
97	20230714	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	0	3	0.00	14170	1	0.01	14170	14170	14170	18420	9920	14170	14170.00	0.09	0	0	14303	14236	14133	14066	13963	14185	14015	67	4250	500	10200	10	1	9500000	1346	15.90	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8800	N	N	86	N	00	N
98	20230713	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	169339190	11997	83.36	14200	14200	14030	18460	9940	14200	14115.13	0.09	0	-64	14746	14472	14026	13752	13306	14250	13530	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.13	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8793	N	N	86	N	00	N
99	20230713	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-60	5	-0.42	136327050	9666	67.16	14200	14200	14030	18460	9940	14200	14103.77	0.09	0	-62	14746	14472	14026	13752	13306	14250	13530	67	4260	500	10220	10	1	9500000	1343	15.87	1.23	12	0.10	891.00	11469.00	16890	20230203	-16.28	13580	20230712	4.12	16890	-16.28	20230203	13580	4.12	20230712	16890	-16.28	20230203	13580	4.12	20230712	0.00	N	004080	500	67 억		8793	N	N	8	N	00	N
100	20230713	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14140	-60	5	-0.42	131024510	9291	64.56	14200	14200	14030	18460	9940	14200	14102.30	0.09	0	-63	14746	14472	14026	13752	13306	14250	13530	67	4260	500	10220	10	1	9500000	1343	15.87	1.23	12	0.10	891.00	11469.00	16890	20230203	-16.28	13580	20230712	4.12	16890	-16.28	20230203	13580	4.12	20230712	16890	-16.28	20230203	13580	4.12	20230712	0.00	N	004080	500	67 억		8793	N	N	8	N	00	N
101	20230713	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	63967700	4526	31.45	14200	14200	14090	18460	9940	14200	14133.38	0.09	0	-26	14746	14472	14026	13752	13306	14250	13530	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.05	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8793	N	N	8	N	00	N
102	20230713	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-30	5	-0.21	62877360	4449	30.91	14200	14200	14090	18460	9940	14200	14132.92	0.09	0	9	14746	14472	14026	13752	13306	14250	13530	67	4260	500	10220	10	1	9500000	1346	15.90	1.24	12	0.05	891.00	11469.00	16890	20230203	-16.10	13580	20230712	4.34	16890	-16.10	20230203	13580	4.34	20230712	16890	-16.10	20230203	13580	4.34	20230712	0.00	N	004080	500	67 억		8793	N	N	8	N	00	N
103	20230713	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	61064960	4321	30.02	14200	14200	14090	18460	9940	14200	14132.14	0.09	0	33	14746	14472	14026	13752	13306	14250	13530	67	4260	500	10220	10	1	9500000	1345	15.89	1.23	12	0.05	891.00	11469.00	16890	20230203	-16.16	13580	20230712	4.27	16890	-16.16	20230203	13580	4.27	20230712	16890	-16.16	20230203	13580	4.27	20230712	0.00	N	004080	500	67 억		8793	N	N	8	N	00	N
104	20230713	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-40	5	-0.28	44520700	3152	21.90	14200	14200	14090	18460	9940	14200	14124.59	0.09	0	17	14746	14472	14026	13752	13306	14250	13530	67	4260	500	10220	10	1	9500000	1345	15.89	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.16	13580	20230712	4.27	16890	-16.16	20230203	13580	4.27	20230712	16890	-16.16	20230203	13580	4.27	20230712	0.00	N	004080	500	67 억		8793	N	N	8	N	00	N
105	20230713	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-20	5	-0.14	1628940	115	0.80	14200	14200	14100	18460	9940	14200	14164.70	0.09	0	0	14746	14472	14026	13752	13306	14250	13530	67	4260	500	10220	10	1	9500000	1347	15.91	1.24	12	0.00	891.00	11469.00	16890	20230203	-16.04	13580	20230712	4.42	16890	-16.04	20230203	13580	4.42	20230712	16890	-16.04	20230203	13580	4.42	20230712	0.00	N	004080	500	67 억		8793	N	N	8	N	00	N
106	20230712	160146	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14200	-100	5	-0.70	203544210	14390	691.83	14300	14300	13580	18590	10010	14300	14144.84	0.09	0	25	14780	14540	14360	14120	13940	14660	14240	67	4290	500	10290	10	1	9500000	1349	15.94	1.24	12	0.15	891.00	11469.00	16890	20230203	-15.93	13580	20230712	4.57	16890	-15.93	20230203	13580	4.57	20230712	16890	-15.93	20230203	13580	4.57	20230712	0.00	N	004080	500	67 억		8765	N	N	8	N	00	N
107	20230712	150146	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14110	-190	5	-1.33	166025930	11745	564.66	14300	14300	13580	18590	10010	14300	14135.88	0.09	0	52	14780	14540	14360	14120	13940	14660	14240	67	4290	500	10290	10	1	9500000	1340	15.84	1.23	12	0.12	891.00	11469.00	16890	20230203	-16.46	13580	20230712	3.90	16890	-16.46	20230203	13580	3.90	20230712	16890	-16.46	20230203	13580	3.90	20230712	0.00	N	004080	500	67 억		8765	N	N	14	N	00	N
108	20230712	140145	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14240	-60	5	-0.42	94683910	6687	321.49	14300	14300	13580	18590	10010	14300	14159.40	0.09	0	50	14780	14540	14360	14120	13940	14660	14240	67	4290	500	10290	10	1	9500000	1353	15.98	1.24	12	0.07	891.00	11469.00	16890	20230203	-15.69	13580	20230712	4.86	16890	-15.69	20230203	13580	4.86	20230712	16890	-15.69	20230203	13580	4.86	20230712	0.00	N	004080	500	67 억		8765	N	N	14	N	00	N
109	20230712	130146	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14240	-60	5	-0.42	94669670	6686	321.44	14300	14300	13580	18590	10010	14300	14159.39	0.09	0	50	14780	14540	14360	14120	13940	14660	14240	67	4290	500	10290	10	1	9500000	1353	15.98	1.24	12	0.07	891.00	11469.00	16890	20230203	-15.69	13580	20230712	4.86	16890	-15.69	20230203	13580	4.86	20230712	16890	-15.69	20230203	13580	4.86	20230712	0.00	N	004080	500	67 억		8765	N	N	14	N	00	N
110	20230712	120146	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14220	-80	5	-0.56	92339630	6522	313.56	14300	14300	13580	18590	10010	14300	14158.18	0.09	0	50	14780	14540	14360	14120	13940	14660	14240	67	4290	500	10290	10	1	9500000	1351	15.96	1.24	12	0.07	891.00	11469.00	16890	20230203	-15.81	13580	20230712	4.71	16890	-15.81	20230203	13580	4.71	20230712	16890	-15.81	20230203	13580	4.71	20230712	0.00	N	004080	500	67 억		8765	N	N	14	N	00	N
111	20230712	110146	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14220	-80	5	-0.56	90520970	6394	307.40	14300	14300	13580	18590	10010	14300	14157.17	0.09	0	55	14780	14540	14360	14120	13940	14660	14240	67	4290	500	10290	10	1	9500000	1351	15.96	1.24	12	0.07	891.00	11469.00	16890	20230203	-15.81	13580	20230712	4.71	16890	-15.81	20230203	13580	4.71	20230712	16890	-15.81	20230203	13580	4.71	20230712	0.00	N	004080	500	67 억		8765	N	N	14	N	00	N
112	20230712	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	6050760	425	20.43	14300	14300	14200	18590	10010	14300	14237.08	0.09	0	-3	14780	14540	14360	14120	13940	14660	14240	67	4290	500	10290	10	1	9500000	1357	16.03	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.45	13980	20230629	2.15	16890	-15.45	20230203	13980	2.15	20230629	16890	-15.45	20230203	13980	2.15	20230629	0.00	N	004080	500	67 억		8765	N	N	14	N	00	N
113	20230712	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	443300	31	1.49	14300	14300	14300	18590	10010	14300	14300.00	0.09	0	0	14780	14540	14360	14120	13940	14660	14240	67	4290	500	10290	10	1	9500000	1359	16.05	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.33	13980	20230629	2.29	16890	-15.33	20230203	13980	2.29	20230629	16890	-15.33	20230203	13980	2.29	20230629	0.00	N	004080	500	67 억		8765	N	N	14	N	00	N
114	20230711	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	60	2	0.42	27629720	1934	47.53	14240	14600	14180	18510	9970	14240	14286.27	0.09	0	-9	14346	14292	14196	14142	14046	14320	14170	67	4270	500	10250	10	1	9500000	1359	16.05	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.33	13980	20230629	2.29	16890	-15.33	20230203	13980	2.29	20230629	16890	-15.33	20230203	13980	2.29	20230629	0.00	N	004080	500	67 억		8772	N	N	14	N	00	N
115	20230711	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14310	70	2	0.49	26886120	1882	46.25	14240	14600	14180	18510	9970	14240	14285.93	0.09	0	-9	14346	14292	14196	14142	14046	14320	14170	67	4270	500	10250	10	1	9500000	1359	16.06	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.28	13980	20230629	2.36	16890	-15.28	20230203	13980	2.36	20230629	16890	-15.28	20230203	13980	2.36	20230629	0.00	N	004080	500	67 억		8772	N	N	0	N	00	N
116	20230711	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	26615370	1863	45.79	14240	14600	14180	18510	9970	14240	14286.30	0.09	0	-9	14346	14292	14196	14142	14046	14320	14170	67	4270	500	10250	10	1	9500000	1353	15.98	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.69	13980	20230629	1.86	16890	-15.69	20230203	13980	1.86	20230629	16890	-15.69	20230203	13980	1.86	20230629	0.00	N	004080	500	67 억		8772	N	N	0	N	00	N
117	20230711	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14330	90	2	0.63	26415540	1849	45.44	14240	14600	14180	18510	9970	14240	14286.39	0.09	0	-9	14346	14292	14196	14142	14046	14320	14170	67	4270	500	10250	10	1	9500000	1361	16.08	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.16	13980	20230629	2.50	16890	-15.16	20230203	13980	2.50	20230629	16890	-15.16	20230203	13980	2.50	20230629	0.00	N	004080	500	67 억		8772	N	N	0	N	00	N
118	20230711	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14340	100	2	0.70	25345480	1774	43.60	14240	14600	14180	18510	9970	14240	14287.19	0.09	0	-8	14346	14292	14196	14142	14046	14320	14170	67	4270	500	10250	10	1	9500000	1362	16.09	1.25	12	0.02	891.00	11469.00	16890	20230203	-15.10	13980	20230629	2.58	16890	-15.10	20230203	13980	2.58	20230629	16890	-15.10	20230203	13980	2.58	20230629	0.00	N	004080	500	67 억		8772	N	N	0	N	00	N
119	20230711	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	40	2	0.28	17133160	1200	29.49	14240	14600	14180	18510	9970	14240	14277.63	0.09	0	-8	14346	14292	14196	14142	14046	14320	14170	67	4270	500	10250	10	1	9500000	1357	16.03	1.25	12	0.01	891.00	11469.00	16890	20230203	-15.45	13980	20230629	2.15	16890	-15.45	20230203	13980	2.15	20230629	16890	-15.45	20230203	13980	2.15	20230629	0.00	N	004080	500	67 억		8772	N	N	0	N	00	N
120	20230711	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	50	2	0.35	5195270	360	8.85	14240	14600	14200	18510	9970	14240	14431.31	0.09	0	-9	14346	14292	14196	14142	14046	14320	14170	67	4270	500	10250	10	1	9500000	1358	16.04	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.39	13980	20230629	2.22	16890	-15.39	20230203	13980	2.22	20230629	16890	-15.39	20230203	13980	2.22	20230629	0.00	N	004080	500	67 억		8772	N	N	0	N	00	N
121	20230711	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	18510	9970	14240	0.00	0.09	0	0	14346	14292	14196	14142	14046	14320	14170	67	4270	500	10250	10	1	9500000	1353	15.98	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.69	13980	20230629	1.86	16890	-15.69	20230203	13980	1.86	20230629	16890	-15.69	20230203	13980	1.86	20230629	0.00	N	004080	500	67 억		8772	N	N	0	N	00	N
122	20230710	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	57697700	4068	89.09	14230	14250	14100	18510	9970	14240	14183.31	0.09	0	2	14386	14312	14226	14152	14066	14350	14190	67	4270	500	10250	10	1	9500000	1353	15.98	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.69	13980	20230629	1.86	16890	-15.69	20230203	13980	1.86	20230629	16890	-15.69	20230203	13980	1.86	20230629	0.00	N	004080	500	67 억		8777	N	N	1	N	00	N
123	20230710	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-50	5	-0.35	48703780	3435	75.23	14230	14250	14100	18510	9970	14240	14178.68	0.09	0	203	14386	14312	14226	14152	14066	14350	14190	67	4270	500	10250	10	1	9500000	1348	15.93	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.99	13980	20230629	1.50	16890	-15.99	20230203	13980	1.50	20230629	16890	-15.99	20230203	13980	1.50	20230629	0.00	N	004080	500	67 억		8777	N	N	1	N	00	N
124	20230710	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-10	5	-0.07	48021020	3387	74.18	14230	14250	14100	18510	9970	14240	14178.04	0.09	0	203	14386	14312	14226	14152	14066	14350	14190	67	4270	500	10250	10	1	9500000	1352	15.97	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.75	13980	20230629	1.79	16890	-15.75	20230203	13980	1.79	20230629	16890	-15.75	20230203	13980	1.79	20230629	0.00	N	004080	500	67 억		8777	N	N	1	N	00	N
125	20230710	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-40	5	-0.28	46019630	3246	71.09	14230	14250	14100	18510	9970	14240	14177.34	0.09	0	203	14386	14312	14226	14152	14066	14350	14190	67	4270	500	10250	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8777	N	N	1	N	00	N
126	20230710	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	32066270	2262	49.54	14230	14250	14100	18510	9970	14240	14176.07	0.09	0	203	14386	14312	14226	14152	14066	14350	14190	67	4270	500	10250	10	1	9500000	1353	15.98	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.69	13980	20230629	1.86	16890	-15.69	20230203	13980	1.86	20230629	16890	-15.69	20230203	13980	1.86	20230629	0.00	N	004080	500	67 억		8777	N	N	1	N	00	N
127	20230710	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	32066270	2262	49.54	14230	14250	14100	18510	9970	14240	14176.07	0.09	0	203	14386	14312	14226	14152	14066	14350	14190	67	4270	500	10250	10	1	9500000	1353	15.98	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.69	13980	20230629	1.86	16890	-15.69	20230203	13980	1.86	20230629	16890	-15.69	20230203	13980	1.86	20230629	0.00	N	004080	500	67 억		8777	N	N	1	N	00	N
128	20230710	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14180	-60	5	-0.42	16679500	1178	25.80	14230	14250	14100	18510	9970	14240	14159.17	0.09	0	205	14386	14312	14226	14152	14066	14350	14190	67	4270	500	10250	10	1	9500000	1347	15.91	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.04	13980	20230629	1.43	16890	-16.04	20230203	13980	1.43	20230629	16890	-16.04	20230203	13980	1.43	20230629	0.00	N	004080	500	67 억		8777	N	N	1	N	00	N
129	20230710	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	18510	9970	14240	0.00	0.09	0	0	14386	14312	14226	14152	14066	14350	14190	67	4270	500	10250	10	1	9500000	1353	15.98	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.69	13980	20230629	1.86	16890	-15.69	20230203	13980	1.86	20230629	16890	-15.69	20230203	13980	1.86	20230629	0.00	N	004080	500	67 억		8777	N	N	1	N	00	N
130	20230707	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	-60	5	-0.42	64836520	4566	131.06	14190	14300	14140	18590	10010	14300	14199.85	0.09	0	260	14426	14362	14236	14172	14046	14395	14205	67	4290	500	10290	10	1	9500000	1353	15.98	1.24	12	0.05	891.00	11469.00	16890	20230203	-15.69	13980	20230629	1.86	16890	-15.69	20230203	13980	1.86	20230629	16890	-15.69	20230203	13980	1.86	20230629	0.00	N	004080	500	67 억		8793	N	N	1	N	00	N
131	20230707	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-100	5	-0.70	56126670	3954	113.49	14190	14300	14140	18590	10010	14300	14194.91	0.09	0	-16	14426	14362	14236	14172	14046	14395	14205	67	4290	500	10290	10	1	9500000	1349	15.94	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8793	N	N	6	N	00	N
132	20230707	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-100	5	-0.70	50579190	3563	102.27	14190	14300	14140	18590	10010	14300	14195.67	0.09	0	-16	14426	14362	14236	14172	14046	14395	14205	67	4290	500	10290	10	1	9500000	1349	15.94	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8793	N	N	6	N	00	N
133	20230707	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-50	5	-0.35	47044390	3314	95.12	14190	14300	14140	18590	10010	14300	14195.65	0.09	0	-16	14426	14362	14236	14172	14046	14395	14205	67	4290	500	10290	10	1	9500000	1354	15.99	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.63	13980	20230629	1.93	16890	-15.63	20230203	13980	1.93	20230629	16890	-15.63	20230203	13980	1.93	20230629	0.00	N	004080	500	67 억		8793	N	N	6	N	00	N
134	20230707	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-100	5	-0.70	41256640	2906	83.41	14190	14300	14140	18590	10010	14300	14197.05	0.09	0	-25	14426	14362	14236	14172	14046	14395	14205	67	4290	500	10290	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8793	N	N	6	N	00	N
135	20230707	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-40	5	-0.28	29011770	2042	58.61	14190	14300	14150	18590	10010	14300	14207.53	0.09	0	-25	14426	14362	14236	14172	14046	14395	14205	67	4290	500	10290	10	1	9500000	1355	16.00	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.57	13980	20230629	2.00	16890	-15.57	20230203	13980	2.00	20230629	16890	-15.57	20230203	13980	2.00	20230629	0.00	N	004080	500	67 억		8793	N	N	6	N	00	N
136	20230707	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-40	5	-0.28	8687100	612	17.57	14190	14300	14150	18590	10010	14300	14194.61	0.09	0	-15	14426	14362	14236	14172	14046	14395	14205	67	4290	500	10290	10	1	9500000	1355	16.00	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.57	13980	20230629	2.00	16890	-15.57	20230203	13980	2.00	20230629	16890	-15.57	20230203	13980	2.00	20230629	0.00	N	004080	500	67 억		8793	N	N	6	N	00	N
137	20230707	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	340670	24	0.69	14190	14300	14190	18590	10010	14300	14194.58	0.09	0	0	14426	14362	14236	14172	14046	14395	14205	67	4290	500	10290	10	1	9500000	1359	16.05	1.25	12	0.00	891.00	11469.00	16890	20230203	-15.33	13980	20230629	2.29	16890	-15.33	20230203	13980	2.29	20230629	16890	-15.33	20230203	13980	2.29	20230629	0.00	N	004080	500	67 억		8793	N	N	6	N	00	N
138	20230706	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	50	2	0.35	49052890	3458	91.58	14250	14300	14110	18520	9980	14250	14185.30	0.09	0	287	14423	14336	14213	14126	14003	14355	14145	67	4270	500	10260	10	1	9500000	1359	16.05	1.25	12	0.04	891.00	11469.00	16890	20230203	-15.33	13980	20230629	2.29	16890	-15.33	20230203	13980	2.29	20230629	16890	-15.33	20230203	13980	2.29	20230629	0.00	N	004080	500	67 억		8781	N	N	6	N	00	N
139	20230706	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	20	2	0.14	43432990	3065	81.17	14250	14290	14110	18520	9980	14250	14170.63	0.09	0	10	14423	14336	14213	14126	14003	14355	14145	67	4270	500	10260	10	1	9500000	1356	16.02	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.51	13980	20230629	2.07	16890	-15.51	20230203	13980	2.07	20230629	16890	-15.51	20230203	13980	2.07	20230629	0.00	N	004080	500	67 억		8781	N	N	0	N	00	N
140	20230706	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14150	-100	5	-0.70	37903430	2675	70.84	14250	14290	14110	18520	9980	14250	14169.51	0.09	0	4	14423	14336	14213	14126	14003	14355	14145	67	4270	500	10260	10	1	9500000	1344	15.88	1.23	12	0.03	891.00	11469.00	16890	20230203	-16.22	13980	20230629	1.22	16890	-16.22	20230203	13980	1.22	20230629	16890	-16.22	20230203	13980	1.22	20230629	0.00	N	004080	500	67 억		8781	N	N	0	N	00	N
141	20230706	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-90	5	-0.63	17773790	1257	33.29	14250	14250	14110	18520	9980	14250	14139.85	0.09	0	57	14423	14336	14213	14126	14003	14355	14145	67	4270	500	10260	10	1	9500000	1345	15.89	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.16	13980	20230629	1.29	16890	-16.16	20230203	13980	1.29	20230629	16890	-16.16	20230203	13980	1.29	20230629	0.00	N	004080	500	67 억		8781	N	N	0	N	00	N
142	20230706	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-50	5	-0.35	13475140	953	25.24	14250	14250	14110	18520	9980	14250	14139.71	0.09	0	56	14423	14336	14213	14126	14003	14355	14145	67	4270	500	10260	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8781	N	N	0	N	00	N
143	20230706	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-50	5	-0.35	7079250	501	13.27	14250	14250	14110	18520	9980	14250	14130.24	0.09	0	35	14423	14336	14213	14126	14003	14355	14145	67	4270	500	10260	10	1	9500000	1349	15.94	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8781	N	N	0	N	00	N
144	20230706	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-50	5	-0.35	6398120	453	12.00	14250	14250	14110	18520	9980	14250	14123.89	0.09	0	33	14423	14336	14213	14126	14003	14355	14145	67	4270	500	10260	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8781	N	N	0	N	00	N
145	20230706	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	0	3	0.00	14250	1	0.03	14250	14250	14250	18520	9980	14250	14250.00	0.09	0	0	14423	14336	14213	14126	14003	14355	14145	67	4270	500	10260	10	1	9500000	1354	15.99	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.63	13980	20230629	1.93	16890	-15.63	20230203	13980	1.93	20230629	16890	-15.63	20230203	13980	1.93	20230629	0.00	N	004080	500	67 억		8781	N	N	0	N	00	N
146	20230705	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	10	2	0.07	53553730	3776	79.10	14250	14300	14090	18510	9970	14240	14182.66	0.09	0	36	14420	14330	14230	14140	14040	14375	14185	67	4270	500	10250	10	1	9500000	1354	15.99	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.63	13980	20230629	1.93	16890	-15.63	20230203	13980	1.93	20230629	16890	-15.63	20230203	13980	1.93	20230629	0.00	N	004080	500	67 억		8745	N	N	0	N	00	N
147	20230705	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	10	2	0.07	42005690	2962	62.04	14250	14300	14090	18510	9970	14240	14181.53	0.09	0	27	14420	14330	14230	14140	14040	14375	14185	67	4270	500	10250	10	1	9500000	1354	15.99	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.63	13980	20230629	1.93	16890	-15.63	20230203	13980	1.93	20230629	16890	-15.63	20230203	13980	1.93	20230629	0.00	N	004080	500	67 억		8745	N	N	0	N	00	N
148	20230705	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-40	5	-0.28	35189410	2482	51.99	14250	14300	14090	18510	9970	14240	14177.84	0.09	0	27	14420	14330	14230	14140	14040	14375	14185	67	4270	500	10250	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8745	N	N	0	N	00	N
149	20230705	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-40	5	-0.28	35189410	2482	51.99	14250	14300	14090	18510	9970	14240	14177.84	0.09	0	27	14420	14330	14230	14140	14040	14375	14185	67	4270	500	10250	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8745	N	N	0	N	00	N
150	20230705	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-40	5	-0.28	28647310	2021	42.33	14250	14300	14090	18510	9970	14240	14174.82	0.09	0	27	14420	14330	14230	14140	14040	14375	14185	67	4270	500	10250	10	1	9500000	1349	15.94	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8745	N	N	0	N	00	N
151	20230705	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-50	5	-0.35	22791960	1608	33.68	14250	14300	14090	18510	9970	14240	14174.10	0.09	0	27	14420	14330	14230	14140	14040	14375	14185	67	4270	500	10250	10	1	9500000	1348	15.93	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.99	13980	20230629	1.50	16890	-15.99	20230203	13980	1.50	20230629	16890	-15.99	20230203	13980	1.50	20230629	0.00	N	004080	500	67 억		8745	N	N	0	N	00	N
152	20230705	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	30	2	0.21	19696860	1390	29.12	14250	14300	14090	18510	9970	14240	14170.40	0.09	0	27	14420	14330	14230	14140	14040	14375	14185	67	4270	500	10250	10	1	9500000	1356	16.02	1.24	12	0.01	891.00	11469.00	16890	20230203	-15.51	13980	20230629	2.07	16890	-15.51	20230203	13980	2.07	20230629	16890	-15.51	20230203	13980	2.07	20230629	0.00	N	004080	500	67 억		8745	N	N	0	N	00	N
153	20230705	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	10	2	0.07	14250	1	0.02	14250	14250	14250	18510	9970	14240	14250.00	0.09	0	0	14420	14330	14230	14140	14040	14375	14185	67	4270	500	10250	10	1	9500000	1354	15.99	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.63	13980	20230629	1.93	16890	-15.63	20230203	13980	1.93	20230629	16890	-15.63	20230203	13980	1.93	20230629	0.00	N	004080	500	67 억		8745	N	N	0	N	00	N
154	20230704	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	40	2	0.28	67732020	4774	91.98	14200	14320	14130	18460	9940	14200	14186.68	0.09	0	7	14433	14316	14223	14106	14013	14270	14060	67	4260	500	10220	10	1	9500000	1353	15.98	1.24	12	0.05	891.00	11469.00	16890	20230203	-15.69	13980	20230629	1.86	16890	-15.69	20230203	13980	1.86	20230629	16890	-15.69	20230203	13980	1.86	20230629	0.00	N	004080	500	67 억		8745	N	N	1	N	00	N
155	20230704	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	57272990	4038	77.80	14200	14320	14130	18460	9940	14200	14183.50	0.09	0	4	14433	14316	14223	14106	14013	14270	14060	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8745	N	N	1	N	00	N
156	20230704	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	49462990	3488	67.21	14200	14320	14130	18460	9940	14200	14180.90	0.09	0	4	14433	14316	14223	14106	14013	14270	14060	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.04	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8745	N	N	1	N	00	N
157	20230704	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	42165870	2974	57.30	14200	14320	14130	18460	9940	14200	14178.17	0.09	0	4	14433	14316	14223	14106	14013	14270	14060	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8745	N	N	1	N	00	N
158	20230704	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	35209540	2483	47.84	14200	14320	14130	18460	9940	14200	14180.24	0.09	0	4	14433	14316	14223	14106	14013	14270	14060	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8745	N	N	1	N	00	N
159	20230704	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	33789540	2383	45.92	14200	14320	14130	18460	9940	14200	14179.41	0.09	0	4	14433	14316	14223	14106	14013	14270	14060	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.03	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8745	N	N	1	N	00	N
160	20230704	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	40	2	0.28	21360640	1507	29.04	14200	14320	14130	18460	9940	14200	14174.28	0.09	0	4	14433	14316	14223	14106	14013	14270	14060	67	4260	500	10220	10	1	9500000	1353	15.98	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.69	13980	20230629	1.86	16890	-15.69	20230203	13980	1.86	20230629	16890	-15.69	20230203	13980	1.86	20230629	0.00	N	004080	500	67 억		8745	N	N	1	N	00	N
161	20230704	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	0	3	0.00	0	0	0.00	0	0	0	18460	9940	14200	0.00	0.09	0	0	14433	14316	14223	14106	14013	14270	14060	67	4260	500	10220	10	1	9500000	1349	15.94	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8745	N	N	1	N	00	N
162	20230703	160141	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-10	5	-0.07	73533560	5182	1639.87	14210	14340	14130	18470	9950	14210	14172.84	0.09	0	-11	14416	14312	14226	14122	14036	14365	14175	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.05	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8761	N	N	1	N	00	N
163	20230703	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	14200	-10	5	-0.07	26162560	1846	584.18	14210	14340	14130	18470	9950	14210	14172.57	0.09	0	-16	14416	14312	14226	14122	14036	14365	14175	67	4260	500	10230	10	1	9500000	1349	15.94	1.24	12	0.02	891.00	11469.00	16890	20230203	-15.93	13980	20230629	1.57	16890	-15.93	20230203	13980	1.57	20230629	16890	-15.93	20230203	13980	1.57	20230629	0.00	N	004080	500	67 억		8761	N	N	0	N	00	N
164	20230703	140141	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	-40	5	-0.28	19525380	1378	436.08	14210	14340	14130	18470	9950	14210	14169.36	0.09	0	-16	14416	14312	14226	14122	14036	14365	14175	67	4260	500	10230	10	1	9500000	1346	15.90	1.24	12	0.01	891.00	11469.00	16890	20230203	-16.10	13980	20230629	1.36	16890	-16.10	20230203	13980	1.36	20230629	16890	-16.10	20230203	13980	1.36	20230629	0.00	N	004080	500	67 억		8761	N	N	0	N	00	N
165	20230703	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-50	5	-0.35	19227810	1357	429.43	14210	14340	14130	18470	9950	14210	14169.35	0.09	0	-16	14416	14312	14226	14122	14036	14365	14175	67	4260	500	10230	10	1	9500000	1345	15.89	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.16	13980	20230629	1.29	16890	-16.16	20230203	13980	1.29	20230629	16890	-16.16	20230203	13980	1.29	20230629	0.00	N	004080	500	67 억		8761	N	N	0	N	00	N
166	20230703	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	14160	-50	5	-0.35	8712740	614	194.30	14210	14340	14160	18470	9950	14210	14190.13	0.09	0	-10	14416	14312	14226	14122	14036	14365	14175	67	4260	500	10230	10	1	9500000	1345	15.89	1.23	12	0.01	891.00	11469.00	16890	20230203	-16.16	13980	20230629	1.29	16890	-16.16	20230203	13980	1.29	20230629	16890	-16.16	20230203	13980	1.29	20230629	0.00	N	004080	500	67 억		8761	N	N	0	N	00	N
167	20230703	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	40	2	0.28	3393630	239	75.63	14210	14340	14160	18470	9950	14210	14199.29	0.09	0	-10	14416	14312	14226	14122	14036	14365	14175	67	4260	500	10230	10	1	9500000	1354	15.99	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.63	13980	20230629	1.93	16890	-15.63	20230203	13980	1.93	20230629	16890	-15.63	20230203	13980	1.93	20230629	0.00	N	004080	500	67 억		8761	N	N	0	N	00	N
168	20230703	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	14190	-20	5	-0.14	3137950	221	69.94	14210	14340	14160	18470	9950	14210	14198.87	0.09	0	-6	14416	14312	14226	14122	14036	14365	14175	67	4260	500	10230	10	1	9500000	1348	15.93	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.99	13980	20230629	1.50	16890	-15.99	20230203	13980	1.50	20230629	16890	-15.99	20230203	13980	1.50	20230629	0.00	N	004080	500	67 억		8761	N	N	0	N	00	N
169	20230703	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	14210	0	3	0.00	0	0	0.00	0	0	0	18470	9950	14210	0.00	0.09	0	0	14416	14312	14226	14122	14036	14365	14175	67	4260	500	10230	10	1	9500000	1350	15.95	1.24	12	0.00	891.00	11469.00	16890	20230203	-15.87	13980	20230629	1.65	16890	-15.87	20230203	13980	1.65	20230629	16890	-15.87	20230203	13980	1.65	20230629	0.00	N	004080	500	67 억		8761	N	N	0	N	00	N