KissMeData/000760/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	57	100.00	KOSPI		유통업	N	N	N	N		N	17180	180	2	1.06	83858890	4931	43.42	17330	17330	16610	22100	11900	17000	17006.47	2.03	0	1236	17920	17460	17110	16650	16300	17285	16475	140	5100	5000	10200	10	1	2800000	481	904.21	0.31	12	0.18	19.00	54787.00	41700	20230421	-58.80	14500	20220928	18.48	41700	-58.80	20230421	15100	13.77	20230102	41700	-58.80	20230421	14500	18.48	20220928	0.16	N	000760	5000	140 억		56759	N	N	1	N	00	N
3	20230731	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	17020	20	2	0.12	81732700	4807	42.33	17330	17330	16610	22100	11900	17000	17002.85	2.03	0	1254	17920	17460	17110	16650	16300	17285	16475	140	5100	5000	10200	10	1	2800000	477	895.79	0.31	12	0.17	19.00	54787.00	41700	20230421	-59.18	14500	20220928	17.38	41700	-59.18	20230421	15100	12.72	20230102	41700	-59.18	20230421	14500	17.38	20220928	0.16	N	000760	5000	140 억		56759	N	N	1	N	00	N
4	20230731	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	17030	30	2	0.18	73033560	4294	37.81	17330	17330	16610	22100	11900	17000	17008.28	2.03	0	1107	17920	17460	17110	16650	16300	17285	16475	140	5100	5000	10200	10	1	2800000	477	896.32	0.31	12	0.15	19.00	54787.00	41700	20230421	-59.16	14500	20220928	17.45	41700	-59.16	20230421	15100	12.78	20230102	41700	-59.16	20230421	14500	17.45	20220928	0.16	N	000760	5000	140 억		56759	N	N	1	N	00	N
5	20230731	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	17230	230	2	1.35	61762380	3632	31.98	17330	17330	16610	22100	11900	17000	17005.06	2.03	0	843	17920	17460	17110	16650	16300	17285	16475	140	5100	5000	10200	10	1	2800000	482	906.84	0.31	12	0.13	19.00	54787.00	41700	20230421	-58.68	14500	20220928	18.83	41700	-58.68	20230421	15100	14.11	20230102	41700	-58.68	20230421	14500	18.83	20220928	0.16	N	000760	5000	140 억		56759	N	N	1	N	00	N
6	20230731	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	17250	250	2	1.47	57504870	3384	29.80	17330	17330	16610	22100	11900	17000	16993.16	2.03	0	779	17920	17460	17110	16650	16300	17285	16475	140	5100	5000	10200	10	1	2800000	483	907.89	0.31	12	0.12	19.00	54787.00	41700	20230421	-58.63	14500	20220928	18.97	41700	-58.63	20230421	15100	14.24	20230102	41700	-58.63	20230421	14500	18.97	20220928	0.16	N	000760	5000	140 억		56759	N	N	1	N	00	N
7	20230731	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	17290	290	2	1.71	47698230	2817	24.80	17330	17330	16610	22100	11900	17000	16932.28	2.03	0	408	17920	17460	17110	16650	16300	17285	16475	140	5100	5000	10200	10	1	2800000	484	910.00	0.32	12	0.10	19.00	54787.00	41700	20230421	-58.54	14500	20220928	19.24	41700	-58.54	20230421	15100	14.50	20230102	41700	-58.54	20230421	14500	19.24	20220928	0.16	N	000760	5000	140 억		56759	N	N	1	N	00	N
8	20230731	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	16960	-40	5	-0.24	38036540	2254	19.85	17330	17330	16610	22100	11900	17000	16875.13	2.03	0	283	17920	17460	17110	16650	16300	17285	16475	140	5100	5000	10200	10	1	2800000	475	892.63	0.31	12	0.08	19.00	54787.00	41700	20230421	-59.33	14500	20220928	16.97	41700	-59.33	20230421	15100	12.32	20230102	41700	-59.33	20230421	14500	16.97	20220928	0.16	N	000760	5000	140 억		56759	N	N	1	N	00	N
9	20230731	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	17170	170	2	1.00	396990	23	0.20	17330	17330	17170	22100	11900	17000	17260.43	2.03	0	-11	17920	17460	17110	16650	16300	17285	16475	140	5100	5000	10200	10	1	2800000	481	903.68	0.31	12	0.00	19.00	54787.00	41700	20230421	-58.82	14500	20220928	18.41	41700	-58.82	20230421	15100	13.71	20230102	41700	-58.82	20230421	14500	18.41	20220928	0.16	N	000760	5000	140 억		56759	N	N	1	N	00	N
10	20230728	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	17000	-540	5	-3.08	193529350	11356	14.94	17550	17570	16760	22800	12280	17540	17046.84	2.07	0	-1074	21806	19672	17766	15632	13726	20740	16700	140	5260	5000	10520	10	1	2800000	476	894.74	0.31	12	0.41	19.00	54787.00	41700	20230421	-59.23	14500	20220928	17.24	41700	-59.23	20230421	15100	12.58	20230102	41700	-59.23	20230421	14500	17.24	20220928	0.14	N	000760	5000	140 억		58003	N	N	1	N	00	N
11	20230728	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	17050	-490	5	-2.79	161070000	9448	12.43	17550	17570	16760	22800	12280	17540	17048.05	2.07	0	-999	21806	19672	17766	15632	13726	20740	16700	140	5260	5000	10520	10	1	2800000	477	897.37	0.31	12	0.34	19.00	54787.00	41700	20230421	-59.11	14500	20220928	17.59	41700	-59.11	20230421	15100	12.91	20230102	41700	-59.11	20230421	14500	17.59	20220928	0.14	N	000760	5000	140 억		58003	N	N	0	N	00	N
12	20230728	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	16970	-570	5	-3.25	149077430	8737	11.49	17550	17570	16760	22800	12280	17540	17062.77	2.07	0	-1573	21806	19672	17766	15632	13726	20740	16700	140	5260	5000	10520	10	1	2800000	475	893.16	0.31	12	0.31	19.00	54787.00	41700	20230421	-59.30	14500	20220928	17.03	41700	-59.30	20230421	15100	12.38	20230102	41700	-59.30	20230421	14500	17.03	20220928	0.14	N	000760	5000	140 억		58003	N	N	0	N	00	N
13	20230728	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	16870	-670	5	-3.82	148110630	8680	11.42	17550	17570	16760	22800	12280	17540	17063.44	2.07	0	-1525	21806	19672	17766	15632	13726	20740	16700	140	5260	5000	10520	10	1	2800000	472	887.89	0.31	12	0.31	19.00	54787.00	41700	20230421	-59.54	14500	20220928	16.34	41700	-59.54	20230421	15100	11.72	20230102	41700	-59.54	20230421	14500	16.34	20220928	0.14	N	000760	5000	140 억		58003	N	N	0	N	00	N
14	20230728	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	17010	-530	5	-3.02	119507260	6983	9.19	17550	17570	16810	22800	12280	17540	17114.03	2.07	0	-1632	21806	19672	17766	15632	13726	20740	16700	140	5260	5000	10520	10	1	2800000	476	895.26	0.31	12	0.25	19.00	54787.00	41700	20230421	-59.21	14500	20220928	17.31	41700	-59.21	20230421	15100	12.65	20230102	41700	-59.21	20230421	14500	17.31	20220928	0.14	N	000760	5000	140 억		58003	N	N	0	N	00	N
15	20230728	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	16820	-720	5	-4.10	107866550	6297	8.28	17550	17570	16810	22800	12280	17540	17129.83	2.07	0	-1813	21806	19672	17766	15632	13726	20740	16700	140	5260	5000	10520	10	1	2800000	471	885.26	0.31	12	0.22	19.00	54787.00	41700	20230421	-59.66	14500	20220928	16.00	41700	-59.66	20230421	15100	11.39	20230102	41700	-59.66	20230421	14500	16.00	20220928	0.14	N	000760	5000	140 억		58003	N	N	0	N	00	N
16	20230728	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	16890	-650	5	-3.71	94778980	5523	7.27	17550	17570	16850	22800	12280	17540	17160.78	2.07	0	-1759	21806	19672	17766	15632	13726	20740	16700	140	5260	5000	10520	10	1	2800000	473	888.95	0.31	12	0.20	19.00	54787.00	41700	20230421	-59.50	14500	20220928	16.48	41700	-59.50	20230421	15100	11.85	20230102	41700	-59.50	20230421	14500	16.48	20220928	0.14	N	000760	5000	140 억		58003	N	N	0	N	00	N
17	20230728	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	17550	10	2	0.06	1685160	96	0.13	17550	17560	17550	22800	12280	17540	17553.75	2.07	0	-12	21806	19672	17766	15632	13726	20740	16700	140	5260	5000	10520	10	1	2800000	491	923.68	0.32	12	0.00	19.00	54787.00	41700	20230421	-57.91	14500	20220928	21.03	41700	-57.91	20230421	15100	16.23	20230102	41700	-57.91	20230421	14500	21.03	20220928	0.14	N	000760	5000	140 억		58003	N	N	0	N	00	N
18	20230727	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	17540	1740	2	11.01	1327363420	75816	351.65	16250	19900	15860	20500	11060	15800	17507.59	2.06	6785	358	17713	16756	16153	15196	14593	16455	14895	140	4720	5000	9480	10	1	2800000	491	923.16	0.32	12	2.71	19.00	54787.00	41700	20230421	-57.94	14500	20220928	20.97	41700	-57.94	20230421	15100	16.16	20230102	41700	-57.94	20230421	14500	20.97	20220928	0.11	N	000760	5000	140 억		57706	N	N	0	N	00	N
19	20230727	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	16780	980	2	6.20	1286358990	73443	340.64	16250	19900	15860	20500	11060	15800	17515.07	2.06	6785	148	17713	16756	16153	15196	14593	16455	14895	140	4720	5000	9480	10	1	2800000	470	883.16	0.31	12	2.62	19.00	54787.00	41700	20230421	-59.76	14500	20220928	15.72	41700	-59.76	20230421	15100	11.13	20230102	41700	-59.76	20230421	14500	15.72	20220928	0.11	N	000760	5000	140 억		57706	N	N	0	N	00	N
20	20230727	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	16710	910	2	5.76	1266925450	72279	335.25	16250	19900	15860	20500	11060	15800	17528.26	2.06	6785	-409	17713	16756	16153	15196	14593	16455	14895	140	4720	5000	9480	10	1	2800000	468	879.47	0.30	12	2.58	19.00	54787.00	41700	20230421	-59.93	14500	20220928	15.24	41700	-59.93	20230421	15100	10.66	20230102	41700	-59.93	20230421	14500	15.24	20220928	0.11	N	000760	5000	140 억		57706	N	N	0	N	00	N
21	20230727	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	16750	950	2	6.01	1245073320	70972	329.18	16250	19900	15860	20500	11060	15800	17543.16	2.06	6785	-1107	17713	16756	16153	15196	14593	16455	14895	140	4720	5000	9480	10	1	2800000	469	881.58	0.31	12	2.53	19.00	54787.00	41700	20230421	-59.83	14500	20220928	15.52	41700	-59.83	20230421	15100	10.93	20230102	41700	-59.83	20230421	14500	15.52	20220928	0.11	N	000760	5000	140 억		57706	N	N	0	N	00	N
22	20230727	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	17040	1240	2	7.85	1228668550	69992	324.64	16250	19900	15860	20500	11060	15800	17554.41	2.06	6785	-1206	17713	16756	16153	15196	14593	16455	14895	140	4720	5000	9480	10	1	2800000	477	896.84	0.31	12	2.50	19.00	54787.00	41700	20230421	-59.14	14500	20220928	17.52	41700	-59.14	20230421	15100	12.85	20230102	41700	-59.14	20230421	14500	17.52	20220928	0.11	N	000760	5000	140 억		57706	N	N	0	N	00	N
23	20230727	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	16640	840	2	5.32	1177464580	66939	310.48	16250	19900	15860	20500	11060	15800	17590.11	2.06	6785	-862	17713	16756	16153	15196	14593	16455	14895	140	4720	5000	9480	10	1	2800000	466	875.79	0.30	12	2.39	19.00	54787.00	41700	20230421	-60.10	14500	20220928	14.76	41700	-60.10	20230421	15100	10.20	20230102	41700	-60.10	20230421	14500	14.76	20220928	0.11	N	000760	5000	140 억		57706	N	N	0	N	00	N
24	20230727	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	17270	1470	2	9.30	698152640	38033	176.41	16250	19900	15860	20500	11060	15800	18356.50	2.06	6785	-6814	17713	16756	16153	15196	14593	16455	14895	140	4720	5000	9480	10	1	2800000	484	908.95	0.32	12	1.36	19.00	54787.00	41700	20230421	-58.59	14500	20220928	19.10	41700	-58.59	20230421	15100	14.37	20230102	41700	-58.59	20230421	14500	19.10	20220928	0.11	N	000760	5000	140 억		57706	N	N	0	N	00	N
25	20230727	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	16250	450	2	2.85	357500	22	0.10	16250	16250	16250	20500	11060	15800	16250.00	2.06	6785	-1	17713	16756	16153	15196	14593	16455	14895	140	4720	5000	9480	10	1	2800000	455	855.26	0.30	12	0.00	19.00	54787.00	41700	20230421	-61.03	14500	20220928	12.07	41700	-61.03	20230421	15100	7.62	20230102	41700	-61.03	20230421	14500	12.07	20220928	0.11	N	000760	5000	140 억		57706	N	N	0	N	00	N
26	20230726	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	15800	-1190	5	-7.00	348383800	21560	261.56	16980	17110	15550	22050	11900	16990	16158.92	1.82	0	6841	18410	17700	17230	16520	16050	17465	16285	140	5075	5000	10190	10	1	2800000	442	831.58	0.29	12	0.77	19.00	54787.00	41700	20230421	-62.11	14500	20220928	8.97	41700	-62.11	20230421	15100	4.64	20230102	41700	-62.11	20230421	14500	8.97	20220928	0.11	N	000760	5000	140 억		50921	N	N	0	N	00	N
27	20230726	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	15860	-1130	5	-6.65	330057600	20392	247.39	16980	17110	15550	22050	11900	16990	16185.64	1.82	0	6484	18410	17700	17230	16520	16050	17465	16285	140	5075	5000	10190	10	1	2800000	444	834.74	0.29	12	0.73	19.00	54787.00	41700	20230421	-61.97	14500	20220928	9.38	41700	-61.97	20230421	15100	5.03	20230102	41700	-61.97	20230421	14500	9.38	20220928	0.11	N	000760	5000	140 억		50921	N	N	0	N	00	N
28	20230726	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	15820	-1170	5	-6.89	291240260	17919	217.38	16980	17110	15550	22050	11900	16990	16253.15	1.82	0	5345	18410	17700	17230	16520	16050	17465	16285	140	5075	5000	10190	10	1	2800000	443	832.63	0.29	12	0.64	19.00	54787.00	41700	20230421	-62.06	14500	20220928	9.10	41700	-62.06	20230421	15100	4.77	20230102	41700	-62.06	20230421	14500	9.10	20220928	0.11	N	000760	5000	140 억		50921	N	N	0	N	00	N
29	20230726	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	15650	-1340	5	-7.89	270941950	16635	201.81	16980	17110	15550	22050	11900	16990	16287.46	1.82	0	4773	18410	17700	17230	16520	16050	17465	16285	140	5075	5000	10190	10	1	2800000	438	823.68	0.29	12	0.59	19.00	54787.00	41700	20230421	-62.47	14500	20220928	7.93	41700	-62.47	20230421	15100	3.64	20230102	41700	-62.47	20230421	14500	7.93	20220928	0.11	N	000760	5000	140 억		50921	N	N	0	N	00	N
30	20230726	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	16320	-670	5	-3.94	208133650	12683	153.86	16980	17110	16010	22050	11900	16990	16410.44	1.82	0	3742	18410	17700	17230	16520	16050	17465	16285	140	5075	5000	10190	10	1	2800000	457	858.95	0.30	12	0.45	19.00	54787.00	41700	20230421	-60.86	14500	20220928	12.55	41700	-60.86	20230421	15100	8.08	20230102	41700	-60.86	20230421	14500	12.55	20220928	0.11	N	000760	5000	140 억		50921	N	N	0	N	00	N
31	20230726	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	16190	-800	5	-4.71	187555710	11422	138.57	16980	17110	16010	22050	11900	16990	16420.57	1.82	0	3202	18410	17700	17230	16520	16050	17465	16285	140	5075	5000	10190	10	1	2800000	453	852.11	0.30	12	0.41	19.00	54787.00	41700	20230421	-61.18	14500	20220928	11.66	41700	-61.18	20230421	15100	7.22	20230102	41700	-61.18	20230421	14500	11.66	20220928	0.11	N	000760	5000	140 억		50921	N	N	0	N	00	N
32	20230726	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	16620	-370	5	-2.18	106760090	6457	78.33	16980	17110	16320	22050	11900	16990	16534.01	1.82	0	2133	18410	17700	17230	16520	16050	17465	16285	140	5075	5000	10190	10	1	2800000	465	874.74	0.30	12	0.23	19.00	54787.00	41700	20230421	-60.14	14500	20220928	14.62	41700	-60.14	20230421	15100	10.07	20230102	41700	-60.14	20230421	14500	14.62	20220928	0.11	N	000760	5000	140 억		50921	N	N	0	N	00	N
33	20230726	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	16980	-10	5	-0.06	203760	12	0.15	16980	16980	16980	22050	11900	16990	16980.00	1.82	0	-1	18410	17700	17230	16520	16050	17465	16285	140	5075	5000	10190	10	1	2800000	475	893.68	0.31	12	0.00	19.00	54787.00	41700	20230421	-59.28	14500	20220928	17.10	41700	-59.28	20230421	15100	12.45	20230102	41700	-59.28	20230421	14500	17.10	20220928	0.11	N	000760	5000	140 억		50921	N	N	0	N	00	N
34	20230725	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	16990	-780	5	-4.39	141717440	8237	56.83	17470	17940	16760	23100	12440	17770	17204.98	1.82	0	-107	18590	18180	17830	17420	17070	18005	17245	140	5330	5000	10660	10	1	2800000	476	894.21	0.31	12	0.29	19.00	54787.00	41700	20230421	-59.26	14500	20220928	17.17	41700	-59.26	20230421	15100	12.52	20230102	41700	-59.26	20230421	14500	17.17	20220928	0.12	N	000760	5000	140 억		51028	N	N	0	N	00	N
35	20230725	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	17110	-660	5	-3.71	133533020	7758	53.52	17470	17940	16760	23100	12440	17770	17212.30	1.82	0	-92	18590	18180	17830	17420	17070	18005	17245	140	5330	5000	10660	10	1	2800000	479	900.53	0.31	12	0.28	19.00	54787.00	41700	20230421	-58.97	14500	20220928	18.00	41700	-58.97	20230421	15100	13.31	20230102	41700	-58.97	20230421	14500	18.00	20220928	0.12	N	000760	5000	140 억		51028	N	N	0	N	00	N
36	20230725	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	17220	-550	5	-3.10	91277900	5272	36.37	17470	17940	17140	23100	12440	17770	17313.71	1.82	0	-218	18590	18180	17830	17420	17070	18005	17245	140	5330	5000	10660	10	1	2800000	482	906.32	0.31	12	0.19	19.00	54787.00	41700	20230421	-58.71	14500	20220928	18.76	41700	-58.71	20230421	15100	14.04	20230102	41700	-58.71	20230421	14500	18.76	20220928	0.12	N	000760	5000	140 억		51028	N	N	0	N	00	N
37	20230725	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	17240	-530	5	-2.98	76280960	4398	30.34	17470	17940	17170	23100	12440	17770	17344.47	1.82	0	279	18590	18180	17830	17420	17070	18005	17245	140	5330	5000	10660	10	1	2800000	483	907.37	0.31	12	0.16	19.00	54787.00	41700	20230421	-58.66	14500	20220928	18.90	41700	-58.66	20230421	15100	14.17	20230102	41700	-58.66	20230421	14500	18.90	20220928	0.12	N	000760	5000	140 억		51028	N	N	0	N	00	N
38	20230725	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	17180	-590	5	-3.32	69706740	4016	27.71	17470	17940	17170	23100	12440	17770	17357.26	1.82	0	252	18590	18180	17830	17420	17070	18005	17245	140	5330	5000	10660	10	1	2800000	481	904.21	0.31	12	0.14	19.00	54787.00	41700	20230421	-58.80	14500	20220928	18.48	41700	-58.80	20230421	15100	13.77	20230102	41700	-58.80	20230421	14500	18.48	20220928	0.12	N	000760	5000	140 억		51028	N	N	0	N	00	N
39	20230725	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	17230	-540	5	-3.04	55928690	3215	22.18	17470	17940	17170	23100	12440	17770	17396.17	1.82	0	-359	18590	18180	17830	17420	17070	18005	17245	140	5330	5000	10660	10	1	2800000	482	906.84	0.31	12	0.11	19.00	54787.00	41700	20230421	-58.68	14500	20220928	18.83	41700	-58.68	20230421	15100	14.11	20230102	41700	-58.68	20230421	14500	18.83	20220928	0.12	N	000760	5000	140 억		51028	N	N	0	N	00	N
40	20230725	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	17340	-430	5	-2.42	29244660	1669	11.51	17470	17940	17320	23100	12440	17770	17522.26	1.82	0	-14	18590	18180	17830	17420	17070	18005	17245	140	5330	5000	10660	10	1	2800000	486	912.63	0.32	12	0.06	19.00	54787.00	41700	20230421	-58.42	14500	20220928	19.59	41700	-58.42	20230421	15100	14.83	20230102	41700	-58.42	20230421	14500	19.59	20220928	0.12	N	000760	5000	140 억		51028	N	N	0	N	00	N
41	20230725	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	17940	170	2	0.96	1061830	60	0.41	17470	17940	17470	23100	12440	17770	17697.17	1.82	0	0	18590	18180	17830	17420	17070	18005	17245	140	5330	5000	10660	10	1	2800000	502	944.21	0.33	12	0.00	19.00	54787.00	41700	20230421	-56.98	14500	20220928	23.72	41700	-56.98	20230421	15100	18.81	20230102	41700	-56.98	20230421	14500	23.72	20220928	0.12	N	000760	5000	140 억		51028	N	N	0	N	00	N
42	20230724	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	17770	-470	5	-2.58	257391000	14492	150.08	18240	18240	17480	23700	12770	18240	17760.90	1.82	0	162	19520	18880	18550	17910	17580	18715	17745	140	5465	5000	10940	10	1	2800000	498	935.26	0.32	12	0.52	19.00	54787.00	41700	20230421	-57.39	14500	20220928	22.55	41700	-57.39	20230421	15100	17.68	20230102	41700	-57.39	20230421	14500	22.55	20220928	0.12	N	000760	5000	140 억		50977	N	N	0	N	00	N
43	20230724	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	17870	-370	5	-2.03	242167720	13641	141.27	18240	18240	17480	23700	12770	18240	17752.93	1.82	0	128	19520	18880	18550	17910	17580	18715	17745	140	5465	5000	10940	10	1	2800000	500	940.53	0.33	12	0.49	19.00	54787.00	41700	20230421	-57.15	14500	20220928	23.24	41700	-57.15	20230421	15100	18.34	20230102	41700	-57.15	20230421	14500	23.24	20220928	0.12	N	000760	5000	140 억		50977	N	N	0	N	00	N
44	20230724	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	17530	-710	5	-3.89	208410870	11725	121.43	18240	18240	17520	23700	12770	18240	17774.91	1.82	0	-204	19520	18880	18550	17910	17580	18715	17745	140	5465	5000	10940	10	1	2800000	491	922.63	0.32	12	0.42	19.00	54787.00	41700	20230421	-57.96	14500	20220928	20.90	41700	-57.96	20230421	15100	16.09	20230102	41700	-57.96	20230421	14500	20.90	20220928	0.12	N	000760	5000	140 억		50977	N	N	0	N	00	N
45	20230724	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	17650	-590	5	-3.23	183508670	10309	106.76	18240	18240	17640	23700	12770	18240	17800.82	1.82	0	-839	19520	18880	18550	17910	17580	18715	17745	140	5465	5000	10940	10	1	2800000	494	928.95	0.32	12	0.37	19.00	54787.00	41700	20230421	-57.67	14500	20220928	21.72	41700	-57.67	20230421	15100	16.89	20230102	41700	-57.67	20230421	14500	21.72	20220928	0.12	N	000760	5000	140 억		50977	N	N	0	N	00	N
46	20230724	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	17690	-550	5	-3.02	164771210	9249	95.79	18240	18240	17650	23700	12770	18240	17815.03	1.82	0	-1151	19520	18880	18550	17910	17580	18715	17745	140	5465	5000	10940	10	1	2800000	495	931.05	0.32	12	0.33	19.00	54787.00	41700	20230421	-57.58	14500	20220928	22.00	41700	-57.58	20230421	15100	17.15	20230102	41700	-57.58	20230421	14500	22.00	20220928	0.12	N	000760	5000	140 억		50977	N	N	0	N	00	N
47	20230724	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	17770	-470	5	-2.58	104342670	5837	60.45	18240	18240	17770	23700	12770	18240	17876.08	1.82	0	-1135	19520	18880	18550	17910	17580	18715	17745	140	5465	5000	10940	10	1	2800000	498	935.26	0.32	12	0.21	19.00	54787.00	41700	20230421	-57.39	14500	20220928	22.55	41700	-57.39	20230421	15100	17.68	20230102	41700	-57.39	20230421	14500	22.55	20220928	0.12	N	000760	5000	140 억		50977	N	N	0	N	00	N
48	20230724	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	17950	-290	5	-1.59	56197790	3136	32.48	18240	18240	17820	23700	12770	18240	17920.21	1.82	0	-476	19520	18880	18550	17910	17580	18715	17745	140	5465	5000	10940	10	1	2800000	503	944.74	0.33	12	0.11	19.00	54787.00	41700	20230421	-56.95	14500	20220928	23.79	41700	-56.95	20230421	15100	18.87	20230102	41700	-56.95	20230421	14500	23.79	20220928	0.12	N	000760	5000	140 억		50977	N	N	0	N	00	N
49	20230724	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	18230	-10	5	-0.05	1112570	61	0.63	18240	18240	18230	23700	12770	18240	18238.85	1.82	0	-21	19520	18880	18550	17910	17580	18715	17745	140	5465	5000	10940	10	1	2800000	510	959.47	0.33	12	0.00	19.00	54787.00	41700	20230421	-56.28	14500	20220928	25.72	41700	-56.28	20230421	15100	20.73	20230102	41700	-56.28	20230421	14500	25.72	20220928	0.12	N	000760	5000	140 억		50977	N	N	0	N	00	N
50	20230721	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	18240	-320	5	-1.72	177431090	9592	192.03	18560	19190	18220	24100	13000	18560	18497.82	1.79	0	1075	19413	18986	18563	18136	17713	19200	18350	140	5550	5000	11130	10	1	2800000	511	960.00	0.33	12	0.34	19.00	54787.00	41700	20230421	-56.26	14500	20220928	25.79	41700	-56.26	20230421	15100	20.79	20230102	41700	-56.26	20230421	14500	25.79	20220928	0.12	N	000760	5000	140 억		50022	N	N	1	N	00	N
51	20230721	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	18250	-310	5	-1.67	169129850	9137	182.92	18560	19190	18220	24100	13000	18560	18510.44	1.79	0	1068	19413	18986	18563	18136	17713	19200	18350	140	5550	5000	11130	10	1	2800000	511	960.53	0.33	12	0.33	19.00	54787.00	41700	20230421	-56.24	14500	20220928	25.86	41700	-56.24	20230421	15100	20.86	20230102	41700	-56.24	20230421	14500	25.86	20220928	0.12	N	000760	5000	140 억		50022	N	N	1	N	00	N
52	20230721	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	18220	-340	5	-1.83	149489910	8061	161.38	18560	19190	18220	24100	13000	18560	18544.83	1.79	0	920	19413	18986	18563	18136	17713	19200	18350	140	5550	5000	11130	10	1	2800000	510	958.95	0.33	12	0.29	19.00	54787.00	41700	20230421	-56.31	14500	20220928	25.66	41700	-56.31	20230421	15100	20.66	20230102	41700	-56.31	20230421	14500	25.66	20220928	0.12	N	000760	5000	140 억		50022	N	N	1	N	00	N
53	20230721	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	18280	-280	5	-1.51	132580660	7136	142.86	18560	19190	18260	24100	13000	18560	18579.13	1.79	0	927	19413	18986	18563	18136	17713	19200	18350	140	5550	5000	11130	10	1	2800000	512	962.11	0.33	12	0.25	19.00	54787.00	41700	20230421	-56.16	14500	20220928	26.07	41700	-56.16	20230421	15100	21.06	20230102	41700	-56.16	20230421	14500	26.07	20220928	0.12	N	000760	5000	140 억		50022	N	N	1	N	00	N
54	20230721	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	18340	-220	5	-1.19	124432190	6691	133.95	18560	19190	18340	24100	13000	18560	18596.95	1.79	0	937	19413	18986	18563	18136	17713	19200	18350	140	5550	5000	11130	10	1	2800000	514	965.26	0.33	12	0.24	19.00	54787.00	41700	20230421	-56.02	14500	20220928	26.48	41700	-56.02	20230421	15100	21.46	20230102	41700	-56.02	20230421	14500	26.48	20220928	0.12	N	000760	5000	140 억		50022	N	N	1	N	00	N
55	20230721	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	18480	-80	5	-0.43	89427370	4789	95.88	18560	19190	18450	24100	13000	18560	18673.50	1.79	0	1207	19413	18986	18563	18136	17713	19200	18350	140	5550	5000	11130	10	1	2800000	517	972.63	0.34	12	0.17	19.00	54787.00	41700	20230421	-55.68	14500	20220928	27.45	41700	-55.68	20230421	15100	22.38	20230102	41700	-55.68	20230421	14500	27.45	20220928	0.12	N	000760	5000	140 억		50022	N	N	1	N	00	N
56	20230721	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	18690	130	2	0.70	19120690	1031	20.64	18560	18870	18450	24100	13000	18560	18545.77	1.79	0	-611	19413	18986	18563	18136	17713	19200	18350	140	5550	5000	11130	10	1	2800000	523	983.68	0.34	12	0.04	19.00	54787.00	41700	20230421	-55.18	14500	20220928	28.90	41700	-55.18	20230421	15100	23.77	20230102	41700	-55.18	20230421	14500	28.90	20220928	0.12	N	000760	5000	140 억		50022	N	N	1	N	00	N
57	20230721	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	18550	-10	5	-0.05	222710	12	0.24	18560	18560	18550	24100	13000	18560	18559.17	1.79	0	-2	19413	18986	18563	18136	17713	19200	18350	140	5550	5000	11130	10	1	2800000	519	976.32	0.34	12	0.00	19.00	54787.00	41700	20230421	-55.52	14500	20220928	27.93	41700	-55.52	20230421	15100	22.85	20230102	41700	-55.52	20230421	14500	27.93	20220928	0.12	N	000760	5000	140 억		50022	N	N	1	N	00	N
58	20230720	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	18560	70	2	0.38	92054410	4990	62.53	18480	18990	18140	24000	12950	18490	18447.78	1.73	0	1588	19136	18812	18476	18152	17816	18645	17985	140	5525	5000	11090	10	1	2800000	520	976.84	0.34	12	0.18	19.00	54787.00	41700	20230421	-55.49	14500	20220928	28.00	41700	-55.49	20230421	15100	22.91	20230102	41700	-55.49	20230421	14500	28.00	20220928	0.10	N	000760	5000	140 억		48434	N	N	1	N	00	N
59	20230720	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	18420	-70	5	-0.38	86759390	4704	58.95	18480	18990	18140	24000	12950	18490	18443.75	1.73	0	1640	19136	18812	18476	18152	17816	18645	17985	140	5525	5000	11090	10	1	2800000	516	969.47	0.34	12	0.17	19.00	54787.00	41700	20230421	-55.83	14500	20220928	27.03	41700	-55.83	20230421	15100	21.99	20230102	41700	-55.83	20230421	14500	27.03	20220928	0.10	N	000760	5000	140 억		48434	N	N	1	N	00	N
60	20230720	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	18550	60	2	0.32	85155590	4617	57.86	18480	18990	18140	24000	12950	18490	18443.92	1.73	0	1694	19136	18812	18476	18152	17816	18645	17985	140	5525	5000	11090	10	1	2800000	519	976.32	0.34	12	0.16	19.00	54787.00	41700	20230421	-55.52	14500	20220928	27.93	41700	-55.52	20230421	15100	22.85	20230102	41700	-55.52	20230421	14500	27.93	20220928	0.10	N	000760	5000	140 억		48434	N	N	1	N	00	N
61	20230720	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	18460	-30	5	-0.16	74115980	4020	50.38	18480	18990	18140	24000	12950	18490	18436.81	1.73	0	1887	19136	18812	18476	18152	17816	18645	17985	140	5525	5000	11090	10	1	2800000	517	971.58	0.34	12	0.14	19.00	54787.00	41700	20230421	-55.73	14500	20220928	27.31	41700	-55.73	20230421	15100	22.25	20230102	41700	-55.73	20230421	14500	27.31	20220928	0.10	N	000760	5000	140 억		48434	N	N	1	N	00	N
62	20230720	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	18680	190	2	1.03	67882090	3685	46.18	18480	18990	18140	24000	12950	18490	18421.19	1.73	0	1674	19136	18812	18476	18152	17816	18645	17985	140	5525	5000	11090	10	1	2800000	523	983.16	0.34	12	0.13	19.00	54787.00	41700	20230421	-55.20	14500	20220928	28.83	41700	-55.20	20230421	15100	23.71	20230102	41700	-55.20	20230421	14500	28.83	20220928	0.10	N	000760	5000	140 억		48434	N	N	1	N	00	N
63	20230720	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	18480	-10	5	-0.05	47876600	2609	32.69	18480	18990	18140	24000	12950	18490	18350.56	1.73	0	827	19136	18812	18476	18152	17816	18645	17985	140	5525	5000	11090	10	1	2800000	517	972.63	0.34	12	0.09	19.00	54787.00	41700	20230421	-55.68	14500	20220928	27.45	41700	-55.68	20230421	15100	22.38	20230102	41700	-55.68	20230421	14500	27.45	20220928	0.10	N	000760	5000	140 억		48434	N	N	1	N	00	N
64	20230720	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	18200	-290	5	-1.57	21271600	1165	14.60	18480	18990	18140	24000	12950	18490	18258.88	1.73	0	-201	19136	18812	18476	18152	17816	18645	17985	140	5525	5000	11090	10	1	2800000	510	957.89	0.33	12	0.04	19.00	54787.00	41700	20230421	-56.35	14500	20220928	25.52	41700	-56.35	20230421	15100	20.53	20230102	41700	-56.35	20230421	14500	25.52	20220928	0.10	N	000760	5000	140 억		48434	N	N	1	N	00	N
65	20230720	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	18470	-20	5	-0.11	295670	16	0.20	18480	18480	18470	24000	12950	18490	18479.38	1.73	0	-2	19136	18812	18476	18152	17816	18645	17985	140	5525	5000	11090	10	1	2800000	517	972.11	0.34	12	0.00	19.00	54787.00	41700	20230421	-55.71	14500	20220928	27.38	41700	-55.71	20230421	15100	22.32	20230102	41700	-55.71	20230421	14500	27.38	20220928	0.10	N	000760	5000	140 억		48434	N	N	1	N	00	N
66	20230719	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	18490	-40	5	-0.22	145268920	7920	98.54	18530	18800	18140	24050	12980	18530	18341.92	1.72	0	193	19890	19210	18810	18130	17730	19010	17930	140	5535	5000	11110	10	1	2800000	518	973.16	0.34	12	0.28	19.00	54787.00	41700	20230421	-55.66	14500	20220928	27.52	41700	-55.66	20230421	15100	22.45	20230102	41700	-55.66	20230421	14500	27.52	20220928	0.10	N	000760	5000	140 억		48237	N	N	1	N	00	N
67	20230719	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	18310	-220	5	-1.19	127727300	6968	86.70	18530	18800	18140	24050	12980	18530	18330.55	1.72	0	-414	19890	19210	18810	18130	17730	19010	17930	140	5535	5000	11110	10	1	2800000	513	963.68	0.33	12	0.25	19.00	54787.00	41700	20230421	-56.09	14500	20220928	26.28	41700	-56.09	20230421	15100	21.26	20230102	41700	-56.09	20230421	14500	26.28	20220928	0.10	N	000760	5000	140 억		48237	N	N	4	N	00	N
68	20230719	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	18640	110	2	0.59	103887050	5684	70.72	18530	18800	18140	24050	12980	18530	18277.10	1.72	0	441	19890	19210	18810	18130	17730	19010	17930	140	5535	5000	11110	10	1	2800000	522	981.05	0.34	12	0.20	19.00	54787.00	41700	20230421	-55.30	14500	20220928	28.55	41700	-55.30	20230421	15100	23.44	20230102	41700	-55.30	20230421	14500	28.55	20220928	0.10	N	000760	5000	140 억		48237	N	N	4	N	00	N
69	20230719	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	18220	-310	5	-1.67	78188500	4280	53.25	18530	18800	18140	24050	12980	18530	18268.34	1.72	0	-376	19890	19210	18810	18130	17730	19010	17930	140	5535	5000	11110	10	1	2800000	510	958.95	0.33	12	0.15	19.00	54787.00	41700	20230421	-56.31	14500	20220928	25.66	41700	-56.31	20230421	15100	20.66	20230102	41700	-56.31	20230421	14500	25.66	20220928	0.10	N	000760	5000	140 억		48237	N	N	4	N	00	N
70	20230719	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	18180	-350	5	-1.89	77238620	4228	52.61	18530	18800	18140	24050	12980	18530	18268.36	1.72	0	-383	19890	19210	18810	18130	17730	19010	17930	140	5535	5000	11110	10	1	2800000	509	956.84	0.33	12	0.15	19.00	54787.00	41700	20230421	-56.40	14500	20220928	25.38	41700	-56.40	20230421	15100	20.40	20230102	41700	-56.40	20230421	14500	25.38	20220928	0.10	N	000760	5000	140 억		48237	N	N	4	N	00	N
71	20230719	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	18230	-300	5	-1.62	44909210	2452	30.51	18530	18800	18210	24050	12980	18530	18315.34	1.72	0	-608	19890	19210	18810	18130	17730	19010	17930	140	5535	5000	11110	10	1	2800000	510	959.47	0.33	12	0.09	19.00	54787.00	41700	20230421	-56.28	14500	20220928	25.72	41700	-56.28	20230421	15100	20.73	20230102	41700	-56.28	20230421	14500	25.72	20220928	0.10	N	000760	5000	140 억		48237	N	N	4	N	00	N
72	20230719	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	18320	-210	5	-1.13	31052440	1694	21.08	18530	18800	18210	24050	12980	18530	18330.84	1.72	0	-627	19890	19210	18810	18130	17730	19010	17930	140	5535	5000	11110	10	1	2800000	513	964.21	0.33	12	0.06	19.00	54787.00	41700	20230421	-56.07	14500	20220928	26.34	41700	-56.07	20230421	15100	21.32	20230102	41700	-56.07	20230421	14500	26.34	20220928	0.10	N	000760	5000	140 억		48237	N	N	4	N	00	N
73	20230719	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	18530	0	3	0.00	111180	6	0.07	18530	18530	18530	24050	12980	18530	18530.00	1.72	0	1	19890	19210	18810	18130	17730	19010	17930	140	5535	5000	11110	10	1	2800000	519	975.26	0.34	12	0.00	19.00	54787.00	41700	20230421	-55.56	14500	20220928	27.79	41700	-55.56	20230421	15100	22.72	20230102	41700	-55.56	20230421	14500	27.79	20220928	0.10	N	000760	5000	140 억		48237	N	N	4	N	00	N
74	20230718	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	18530	-770	5	-3.99	148199960	7944	90.11	19310	19490	18410	25050	13510	19300	18656.38	1.79	0	-1774	20166	19732	18866	18432	17566	19950	18650	140	5770	5000	11580	10	1	2800000	519	975.26	0.34	12	0.28	19.00	54787.00	41700	20230421	-55.56	14500	20220928	27.79	41700	-55.56	20230421	15100	22.72	20230102	41700	-55.56	20230421	14500	27.79	20220928	0.08	N	000760	5000	140 억		50113	N	N	4	N	00	N
75	20230718	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	18460	-840	5	-4.35	137544780	7369	83.59	19310	19490	18410	25050	13510	19300	18665.33	1.79	0	-1753	20166	19732	18866	18432	17566	19950	18650	140	5770	5000	11580	10	1	2800000	517	971.58	0.34	12	0.26	19.00	54787.00	41700	20230421	-55.73	14500	20220928	27.31	41700	-55.73	20230421	15100	22.25	20230102	41700	-55.73	20230421	14500	27.31	20220928	0.08	N	000760	5000	140 억		50113	N	N	8	N	00	N
76	20230718	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	18510	-790	5	-4.09	122722660	6566	74.48	19310	19490	18410	25050	13510	19300	18690.63	1.79	0	-1712	20166	19732	18866	18432	17566	19950	18650	140	5770	5000	11580	10	1	2800000	518	974.21	0.34	12	0.23	19.00	54787.00	41700	20230421	-55.61	14500	20220928	27.66	41700	-55.61	20230421	15100	22.58	20230102	41700	-55.61	20230421	14500	27.66	20220928	0.08	N	000760	5000	140 억		50113	N	N	8	N	00	N
77	20230718	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	18510	-790	5	-4.09	114259450	6108	69.28	19310	19490	18410	25050	13510	19300	18706.52	1.79	0	-1759	20166	19732	18866	18432	17566	19950	18650	140	5770	5000	11580	10	1	2800000	518	974.21	0.34	12	0.22	19.00	54787.00	41700	20230421	-55.61	14500	20220928	27.66	41700	-55.61	20230421	15100	22.58	20230102	41700	-55.61	20230421	14500	27.66	20220928	0.08	N	000760	5000	140 억		50113	N	N	8	N	00	N
78	20230718	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	18660	-640	5	-3.32	61908590	3285	37.26	19310	19490	18620	25050	13510	19300	18845.84	1.79	0	-1532	20166	19732	18866	18432	17566	19950	18650	140	5770	5000	11580	10	1	2800000	522	982.11	0.34	12	0.12	19.00	54787.00	41700	20230421	-55.25	14500	20220928	28.69	41700	-55.25	20230421	15100	23.58	20230102	41700	-55.25	20230421	14500	28.69	20220928	0.08	N	000760	5000	140 억		50113	N	N	8	N	00	N
79	20230718	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	18650	-650	5	-3.37	50910660	2695	30.57	19310	19490	18620	25050	13510	19300	18890.78	1.79	0	-1439	20166	19732	18866	18432	17566	19950	18650	140	5770	5000	11580	10	1	2800000	522	981.58	0.34	12	0.10	19.00	54787.00	41700	20230421	-55.28	14500	20220928	28.62	41700	-55.28	20230421	15100	23.51	20230102	41700	-55.28	20230421	14500	28.62	20220928	0.08	N	000760	5000	140 억		50113	N	N	8	N	00	N
80	20230718	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	18780	-520	5	-2.69	26933150	1420	16.11	19310	19490	18630	25050	13510	19300	18967.01	1.79	0	-571	20166	19732	18866	18432	17566	19950	18650	140	5770	5000	11580	10	1	2800000	526	988.42	0.34	12	0.05	19.00	54787.00	41700	20230421	-54.96	14500	20220928	29.52	41700	-54.96	20230421	15100	24.37	20230102	41700	-54.96	20230421	14500	29.52	20220928	0.08	N	000760	5000	140 억		50113	N	N	8	N	00	N
81	20230718	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	19370	70	2	0.36	3667690	190	2.16	19310	19370	19300	25050	13510	19300	19303.63	1.79	0	-177	20166	19732	18866	18432	17566	19950	18650	140	5770	5000	11580	10	1	2800000	542	1019.47	0.35	12	0.01	19.00	54787.00	41700	20230421	-53.55	14500	20220928	33.59	41700	-53.55	20230421	15100	28.28	20230102	41700	-53.55	20230421	14500	33.59	20220928	0.08	N	000760	5000	140 억		50113	N	N	8	N	00	N
82	20230717	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	19300	690	2	3.71	158345160	8516	62.89	18610	19300	18000	24150	13030	18610	18590.68	1.71	0	1860	19983	19296	18783	18096	17583	19040	17840	140	5560	5000	11160	10	1	2800000	540	1015.79	0.35	12	0.30	19.00	54787.00	41700	20230421	-53.72	14500	20220928	33.10	41700	-53.72	20230421	15100	27.81	20230102	41700	-53.72	20230421	14500	33.10	20220928	0.07	N	000760	5000	140 억		47783	N	N	8	N	00	N
83	20230717	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	18950	340	2	1.83	136108730	7361	54.36	18610	19250	18000	24150	13030	18610	18490.52	1.71	0	2228	19983	19296	18783	18096	17583	19040	17840	140	5560	5000	11160	10	1	2800000	531	997.37	0.35	12	0.26	19.00	54787.00	41700	20230421	-54.56	14500	20220928	30.69	41700	-54.56	20230421	15100	25.50	20230102	41700	-54.56	20230421	14500	30.69	20220928	0.07	N	000760	5000	140 억		47783	N	N	1	N	00	N
84	20230717	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	19010	400	2	2.15	132051580	7147	52.78	18610	19250	18000	24150	13030	18610	18476.50	1.71	0	2090	19983	19296	18783	18096	17583	19040	17840	140	5560	5000	11160	10	1	2800000	532	1000.53	0.35	12	0.26	19.00	54787.00	41700	20230421	-54.41	14500	20220928	31.10	41700	-54.41	20230421	15100	25.89	20230102	41700	-54.41	20230421	14500	31.10	20220928	0.07	N	000760	5000	140 억		47783	N	N	1	N	00	N
85	20230717	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	18990	380	2	2.04	120322320	6526	48.19	18610	19250	18000	24150	13030	18610	18437.38	1.71	0	1898	19983	19296	18783	18096	17583	19040	17840	140	5560	5000	11160	10	1	2800000	532	999.47	0.35	12	0.23	19.00	54787.00	41700	20230421	-54.46	14500	20220928	30.97	41700	-54.46	20230421	15100	25.76	20230102	41700	-54.46	20230421	14500	30.97	20220928	0.07	N	000760	5000	140 억		47783	N	N	1	N	00	N
86	20230717	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	18910	300	2	1.61	103234630	5629	41.57	18610	19050	18000	24150	13030	18610	18339.78	1.71	0	1989	19983	19296	18783	18096	17583	19040	17840	140	5560	5000	11160	10	1	2800000	529	995.26	0.35	12	0.20	19.00	54787.00	41700	20230421	-54.65	14500	20220928	30.41	41700	-54.65	20230421	15100	25.23	20230102	41700	-54.65	20230421	14500	30.41	20220928	0.07	N	000760	5000	140 억		47783	N	N	1	N	00	N
87	20230717	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	18470	-140	5	-0.75	75336290	4138	30.56	18610	18610	18000	24150	13030	18610	18205.97	1.71	0	1808	19983	19296	18783	18096	17583	19040	17840	140	5560	5000	11160	10	1	2800000	517	972.11	0.34	12	0.15	19.00	54787.00	41700	20230421	-55.71	14500	20220928	27.38	41700	-55.71	20230421	15100	22.32	20230102	41700	-55.71	20230421	14500	27.38	20220928	0.07	N	000760	5000	140 억		47783	N	N	1	N	00	N
88	20230717	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	18380	-230	5	-1.24	64200710	3534	26.10	18610	18610	18000	24150	13030	18610	18166.58	1.71	0	1353	19983	19296	18783	18096	17583	19040	17840	140	5560	5000	11160	10	1	2800000	515	967.37	0.34	12	0.13	19.00	54787.00	41700	20230421	-55.92	14500	20220928	26.76	41700	-55.92	20230421	15100	21.72	20230102	41700	-55.92	20230421	14500	26.76	20220928	0.07	N	000760	5000	140 억		47783	N	N	1	N	00	N
89	20230717	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	18610	0	3	0.00	930500	50	0.37	18610	18610	18610	24150	13030	18610	18610.00	1.71	0	-7	19983	19296	18783	18096	17583	19040	17840	140	5560	5000	11160	10	1	2800000	521	979.47	0.34	12	0.00	19.00	54787.00	41700	20230421	-55.37	14500	20220928	28.34	41700	-55.37	20230421	15100	23.25	20230102	41700	-55.37	20230421	14500	28.34	20220928	0.07	N	000760	5000	140 억		47783	N	N	1	N	00	N
90	20230714	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	18610	-790	5	-4.07	252457960	13532	163.13	19470	19470	18270	25200	13580	19400	18656.42	1.75	0	-1339	20333	19866	19533	19066	18733	19700	18900	140	5810	5000	11640	10	1	2800000	521	979.47	0.34	12	0.48	19.00	54787.00	41700	20230421	-55.37	14500	20220928	28.34	41700	-55.37	20230421	15100	23.25	20230102	41700	-55.37	20230421	14500	28.34	20220928	0.06	N	000760	5000	140 억		49030	N	N	1	N	00	N
91	20230714	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	18600	-800	5	-4.12	225906940	12108	145.97	19470	19470	18270	25200	13580	19400	18657.66	1.75	0	-1386	20333	19866	19533	19066	18733	19700	18900	140	5810	5000	11640	10	1	2800000	521	978.95	0.34	12	0.43	19.00	54787.00	41700	20230421	-55.40	14500	20220928	28.28	41700	-55.40	20230421	15100	23.18	20230102	41700	-55.40	20230421	14500	28.28	20220928	0.06	N	000760	5000	140 억		49030	N	N	28	N	00	N
92	20230714	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	18370	-1030	5	-5.31	207710320	11126	134.13	19470	19470	18270	25200	13580	19400	18668.91	1.75	0	-877	20333	19866	19533	19066	18733	19700	18900	140	5810	5000	11640	10	1	2800000	514	966.84	0.34	12	0.40	19.00	54787.00	41700	20230421	-55.95	14500	20220928	26.69	41700	-55.95	20230421	15100	21.66	20230102	41700	-55.95	20230421	14500	26.69	20220928	0.06	N	000760	5000	140 억		49030	N	N	28	N	00	N
93	20230714	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	18400	-1000	5	-5.15	203304240	10887	131.25	19470	19470	18270	25200	13580	19400	18674.04	1.75	0	-732	20333	19866	19533	19066	18733	19700	18900	140	5810	5000	11640	10	1	2800000	515	968.42	0.34	12	0.39	19.00	54787.00	41700	20230421	-55.88	14500	20220928	26.90	41700	-55.88	20230421	15100	21.85	20230102	41700	-55.88	20230421	14500	26.90	20220928	0.06	N	000760	5000	140 억		49030	N	N	28	N	00	N
94	20230714	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	18380	-1020	5	-5.26	194928870	10432	125.76	19470	19470	18270	25200	13580	19400	18685.67	1.75	0	-565	20333	19866	19533	19066	18733	19700	18900	140	5810	5000	11640	10	1	2800000	515	967.37	0.34	12	0.37	19.00	54787.00	41700	20230421	-55.92	14500	20220928	26.76	41700	-55.92	20230421	15100	21.72	20230102	41700	-55.92	20230421	14500	26.76	20220928	0.06	N	000760	5000	140 억		49030	N	N	28	N	00	N
95	20230714	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	18370	-1030	5	-5.31	164381430	8769	105.71	19470	19470	18370	25200	13580	19400	18745.74	1.75	0	-373	20333	19866	19533	19066	18733	19700	18900	140	5810	5000	11640	10	1	2800000	514	966.84	0.34	12	0.31	19.00	54787.00	41700	20230421	-55.95	14500	20220928	26.69	41700	-55.95	20230421	15100	21.66	20230102	41700	-55.95	20230421	14500	26.69	20220928	0.06	N	000760	5000	140 억		49030	N	N	28	N	00	N
96	20230714	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	18750	-650	5	-3.35	86193180	4572	55.12	19470	19470	18710	25200	13580	19400	18852.40	1.75	0	784	20333	19866	19533	19066	18733	19700	18900	140	5810	5000	11640	10	1	2800000	525	986.84	0.34	12	0.16	19.00	54787.00	41700	20230421	-55.04	14500	20220928	29.31	41700	-55.04	20230421	15100	24.17	20230102	41700	-55.04	20230421	14500	29.31	20220928	0.06	N	000760	5000	140 억		49030	N	N	28	N	00	N
97	20230714	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	19470	70	2	0.36	233640	12	0.14	19470	19470	19470	25200	13580	19400	19470.00	1.75	0	-1	20333	19866	19533	19066	18733	19700	18900	140	5810	5000	11640	10	1	2800000	545	1024.74	0.36	12	0.00	19.00	54787.00	41700	20230421	-53.31	14500	20220928	34.28	41700	-53.31	20230421	15100	28.94	20230102	41700	-53.31	20230421	14500	34.28	20220928	0.06	N	000760	5000	140 억		49030	N	N	28	N	00	N
98	20230713	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	19400	-180	5	-0.92	161224030	8295	157.55	19540	20000	19200	25450	13710	19580	19436.42	1.71	0	1163	20013	19796	19553	19336	19093	19675	19215	140	5870	5000	11740	10	1	2800000	543	1021.05	0.35	12	0.30	19.00	54787.00	41700	20230421	-53.48	14500	20220928	33.79	41700	-53.48	20230421	15100	28.48	20230102	41700	-53.48	20230421	14500	33.79	20220928	0.05	N	000760	5000	140 억		47830	N	N	28	N	00	N
99	20230713	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	19400	-180	5	-0.92	111398370	5715	108.55	19540	20000	19300	25450	13710	19580	19492.28	1.71	0	-138	20013	19796	19553	19336	19093	19675	19215	140	5870	5000	11740	10	1	2800000	543	1021.05	0.35	12	0.20	19.00	54787.00	41700	20230421	-53.48	14500	20220928	33.79	41700	-53.48	20230421	15100	28.48	20230102	41700	-53.48	20230421	14500	33.79	20220928	0.05	N	000760	5000	140 억		47830	N	N	3	N	00	N
100	20230713	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	19600	20	2	0.10	64002570	3267	62.05	19540	20000	19300	25450	13710	19580	19590.62	1.71	0	-204	20013	19796	19553	19336	19093	19675	19215	140	5870	5000	11740	10	1	2800000	549	1031.58	0.36	12	0.12	19.00	54787.00	41700	20230421	-53.00	14500	20220928	35.17	41700	-53.00	20230421	15100	29.80	20230102	41700	-53.00	20230421	14500	35.17	20220928	0.05	N	000760	5000	140 억		47830	N	N	3	N	00	N
101	20230713	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	19530	-50	5	-0.26	39931830	2030	38.56	19540	20000	19510	25450	13710	19580	19670.85	1.71	0	-147	20013	19796	19553	19336	19093	19675	19215	140	5870	5000	11740	10	1	2800000	547	1027.89	0.36	12	0.07	19.00	54787.00	41700	20230421	-53.17	14500	20220928	34.69	41700	-53.17	20230421	15100	29.34	20230102	41700	-53.17	20230421	14500	34.69	20220928	0.05	N	000760	5000	140 억		47830	N	N	3	N	00	N
102	20230713	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	19710	130	2	0.66	31521590	1601	30.41	19540	20000	19510	25450	13710	19580	19688.69	1.71	0	-51	20013	19796	19553	19336	19093	19675	19215	140	5870	5000	11740	10	1	2800000	552	1037.37	0.36	12	0.06	19.00	54787.00	41700	20230421	-52.73	14500	20220928	35.93	41700	-52.73	20230421	15100	30.53	20230102	41700	-52.73	20230421	14500	35.93	20220928	0.05	N	000760	5000	140 억		47830	N	N	3	N	00	N
103	20230713	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	19800	220	2	1.12	18453410	941	17.87	19540	20000	19510	25450	13710	19580	19610.43	1.71	0	5	20013	19796	19553	19336	19093	19675	19215	140	5870	5000	11740	10	1	2800000	554	1042.11	0.36	12	0.03	19.00	54787.00	41700	20230421	-52.52	14500	20220928	36.55	41700	-52.52	20230421	15100	31.13	20230102	41700	-52.52	20230421	14500	36.55	20220928	0.05	N	000760	5000	140 억		47830	N	N	3	N	00	N
104	20230713	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	19660	80	2	0.41	10588130	541	10.28	19540	20000	19510	25450	13710	19580	19571.40	1.71	0	-1	20013	19796	19553	19336	19093	19675	19215	140	5870	5000	11740	10	1	2800000	550	1034.74	0.36	12	0.02	19.00	54787.00	41700	20230421	-52.85	14500	20220928	35.59	41700	-52.85	20230421	15100	30.20	20230102	41700	-52.85	20230421	14500	35.59	20220928	0.05	N	000760	5000	140 억		47830	N	N	3	N	00	N
105	20230713	090108	57	100.00	KOSPI		유통업	N	N	N	N		N	19540	-40	5	-0.20	371260	19	0.36	19540	19540	19540	25450	13710	19580	19540.00	1.71	0	-2	20013	19796	19553	19336	19093	19675	19215	140	5870	5000	11740	10	1	2800000	547	1028.42	0.36	12	0.00	19.00	54787.00	41700	20230421	-53.14	14500	20220928	34.76	41700	-53.14	20230421	15100	29.40	20230102	41700	-53.14	20230421	14500	34.76	20220928	0.05	N	000760	5000	140 억		47830	N	N	3	N	00	N
106	20230712	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	19580	0	3	0.00	100671550	5161	79.58	19770	19770	19310	25450	13710	19580	19506.21	1.72	0	-3	20086	19832	19556	19302	19026	19695	19165	140	5870	5000	11740	10	1	2800000	548	1030.53	0.36	12	0.18	19.00	54787.00	41700	20230421	-53.05	14500	20220928	35.03	41700	-53.05	20230421	15100	29.67	20230102	41700	-53.05	20230421	14500	35.03	20220928	0.02	N	000760	5000	140 억		48244	N	N	3	N	00	N
107	20230712	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	19450	-130	5	-0.66	88128760	4518	69.67	19770	19770	19310	25450	13710	19580	19506.14	1.72	0	-296	20086	19832	19556	19302	19026	19695	19165	140	5870	5000	11740	10	1	2800000	545	1023.68	0.36	12	0.16	19.00	54787.00	41700	20230421	-53.36	14500	20220928	34.14	41700	-53.36	20230421	15100	28.81	20230102	41700	-53.36	20230421	14500	34.14	20220928	0.02	N	000760	5000	140 억		48244	N	N	4	N	00	N
108	20230712	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	19390	-190	5	-0.97	73307400	3752	57.86	19770	19770	19330	25450	13710	19580	19538.22	1.72	0	-435	20086	19832	19556	19302	19026	19695	19165	140	5870	5000	11740	10	1	2800000	543	1020.53	0.35	12	0.13	19.00	54787.00	41700	20230421	-53.50	14500	20220928	33.72	41700	-53.50	20230421	15100	28.41	20230102	41700	-53.50	20230421	14500	33.72	20220928	0.02	N	000760	5000	140 억		48244	N	N	4	N	00	N
109	20230712	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	19650	70	2	0.36	64069570	3276	50.52	19770	19770	19330	25450	13710	19580	19557.26	1.72	0	-527	20086	19832	19556	19302	19026	19695	19165	140	5870	5000	11740	10	1	2800000	550	1034.21	0.36	12	0.12	19.00	54787.00	41700	20230421	-52.88	14500	20220928	35.52	41700	-52.88	20230421	15100	30.13	20230102	41700	-52.88	20230421	14500	35.52	20220928	0.02	N	000760	5000	140 억		48244	N	N	4	N	00	N
110	20230712	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	19580	0	3	0.00	53052690	2713	41.84	19770	19770	19330	25450	13710	19580	19554.99	1.72	0	-597	20086	19832	19556	19302	19026	19695	19165	140	5870	5000	11740	10	1	2800000	548	1030.53	0.36	12	0.10	19.00	54787.00	41700	20230421	-53.05	14500	20220928	35.03	41700	-53.05	20230421	15100	29.67	20230102	41700	-53.05	20230421	14500	35.03	20220928	0.02	N	000760	5000	140 억		48244	N	N	4	N	00	N
111	20230712	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	19580	0	3	0.00	48257800	2468	38.06	19770	19770	19330	25450	13710	19580	19553.40	1.72	0	-628	20086	19832	19556	19302	19026	19695	19165	140	5870	5000	11740	10	1	2800000	548	1030.53	0.36	12	0.09	19.00	54787.00	41700	20230421	-53.05	14500	20220928	35.03	41700	-53.05	20230421	15100	29.67	20230102	41700	-53.05	20230421	14500	35.03	20220928	0.02	N	000760	5000	140 억		48244	N	N	4	N	00	N
112	20230712	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	19650	70	2	0.36	15219910	776	11.97	19770	19770	19500	25450	13710	19580	19613.29	1.72	0	-19	20086	19832	19556	19302	19026	19695	19165	140	5870	5000	11740	10	1	2800000	550	1034.21	0.36	12	0.03	19.00	54787.00	41700	20230421	-52.88	14500	20220928	35.52	41700	-52.88	20230421	15100	30.13	20230102	41700	-52.88	20230421	14500	35.52	20220928	0.02	N	000760	5000	140 억		48244	N	N	4	N	00	N
113	20230712	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	19770	190	2	0.97	1621140	82	1.26	19770	19770	19770	25450	13710	19580	19770.00	1.72	0	55	20086	19832	19556	19302	19026	19695	19165	140	5870	5000	11740	10	1	2800000	554	1040.53	0.36	12	0.00	19.00	54787.00	41700	20230421	-52.59	14500	20220928	36.34	41700	-52.59	20230421	15100	30.93	20230102	41700	-52.59	20230421	14500	36.34	20220928	0.02	N	000760	5000	140 억		48244	N	N	4	N	00	N
114	20230711	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	19580	-130	5	-0.66	126826210	6481	56.52	19710	19810	19280	25600	13800	19710	19568.91	1.67	0	1406	20630	20170	19390	18930	18150	20400	19160	140	5900	5000	11820	10	1	2800000	548	1030.53	0.36	12	0.23	19.00	54787.00	41700	20230421	-53.05	14500	20220928	35.03	41700	-53.05	20230421	15100	29.67	20230102	41700	-53.05	20230421	14500	35.03	20220928	0.01	N	000760	5000	140 억		46892	N	N	4	N	00	N
115	20230711	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	19640	-70	5	-0.36	92268500	4717	41.14	19710	19810	19280	25600	13800	19710	19560.84	1.67	0	1041	20630	20170	19390	18930	18150	20400	19160	140	5900	5000	11820	10	1	2800000	550	1033.68	0.36	12	0.17	19.00	54787.00	41700	20230421	-52.90	14500	20220928	35.45	41700	-52.90	20230421	15100	30.07	20230102	41700	-52.90	20230421	14500	35.45	20220928	0.01	N	000760	5000	140 억		46892	N	N	0	N	00	N
116	20230711	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	19590	-120	5	-0.61	72579370	3715	32.40	19710	19810	19280	25600	13800	19710	19536.84	1.67	0	590	20630	20170	19390	18930	18150	20400	19160	140	5900	5000	11820	10	1	2800000	549	1031.05	0.36	12	0.13	19.00	54787.00	41700	20230421	-53.02	14500	20220928	35.10	41700	-53.02	20230421	15100	29.74	20230102	41700	-53.02	20230421	14500	35.10	20220928	0.01	N	000760	5000	140 억		46892	N	N	0	N	00	N
117	20230711	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	19700	-10	5	-0.05	66460730	3402	29.67	19710	19810	19280	25600	13800	19710	19535.78	1.67	0	543	20630	20170	19390	18930	18150	20400	19160	140	5900	5000	11820	10	1	2800000	552	1036.84	0.36	12	0.12	19.00	54787.00	41700	20230421	-52.76	14500	20220928	35.86	41700	-52.76	20230421	15100	30.46	20230102	41700	-52.76	20230421	14500	35.86	20220928	0.01	N	000760	5000	140 억		46892	N	N	0	N	00	N
118	20230711	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	19800	90	2	0.46	45209290	2313	20.17	19710	19810	19280	25600	13800	19710	19545.74	1.67	0	147	20630	20170	19390	18930	18150	20400	19160	140	5900	5000	11820	10	1	2800000	554	1042.11	0.36	12	0.08	19.00	54787.00	41700	20230421	-52.52	14500	20220928	36.55	41700	-52.52	20230421	15100	31.13	20230102	41700	-52.52	20230421	14500	36.55	20220928	0.01	N	000760	5000	140 억		46892	N	N	0	N	00	N
119	20230711	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	19500	-210	5	-1.07	33843650	1734	15.12	19710	19810	19280	25600	13800	19710	19517.68	1.67	0	217	20630	20170	19390	18930	18150	20400	19160	140	5900	5000	11820	10	1	2800000	546	1026.32	0.36	12	0.06	19.00	54787.00	41700	20230421	-53.24	14500	20220928	34.48	41700	-53.24	20230421	15100	29.14	20230102	41700	-53.24	20230421	14500	34.48	20220928	0.01	N	000760	5000	140 억		46892	N	N	0	N	00	N
120	20230711	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	19650	-60	5	-0.30	16518060	843	7.35	19710	19810	19420	25600	13800	19710	19594.38	1.67	0	174	20630	20170	19390	18930	18150	20400	19160	140	5900	5000	11820	10	1	2800000	550	1034.21	0.36	12	0.03	19.00	54787.00	41700	20230421	-52.88	14500	20220928	35.52	41700	-52.88	20230421	15100	30.13	20230102	41700	-52.88	20230421	14500	35.52	20220928	0.01	N	000760	5000	140 억		46892	N	N	0	N	00	N
121	20230711	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	19720	10	2	0.05	78850	4	0.03	19710	19720	19710	25600	13800	19710	19712.50	1.67	0	1	20630	20170	19390	18930	18150	20400	19160	140	5900	5000	11820	10	1	2800000	552	1037.89	0.36	12	0.00	19.00	54787.00	41700	20230421	-52.71	14500	20220928	36.00	41700	-52.71	20230421	15100	30.60	20230102	41700	-52.71	20230421	14500	36.00	20220928	0.01	N	000760	5000	140 억		46892	N	N	0	N	00	N
122	20230710	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	19710	760	2	4.01	222675240	11466	147.11	18620	19850	18610	24600	13270	18950	19420.48	1.54	0	3591	19870	19410	19030	18570	18190	19220	18380	140	5665	5000	11370	10	1	2800000	552	1037.37	0.36	12	0.41	19.00	54787.00	41700	20230421	-52.73	14500	20220928	35.93	41700	-52.73	20230421	15100	30.53	20230102	41700	-52.73	20230421	14500	35.93	20220928	0.01	N	000760	5000	140 억		43248	N	N	0	N	00	N
123	20230710	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	19660	710	2	3.75	210206760	10833	138.99	18620	19850	18610	24600	13270	18950	19404.30	1.54	0	3870	19870	19410	19030	18570	18190	19220	18380	140	5665	5000	11370	10	1	2800000	550	1034.74	0.36	12	0.39	19.00	54787.00	41700	20230421	-52.85	14500	20220928	35.59	41700	-52.85	20230421	15100	30.20	20230102	41700	-52.85	20230421	14500	35.59	20220928	0.01	N	000760	5000	140 억		43248	N	N	0	N	00	N
124	20230710	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	19620	670	2	3.54	156738160	8094	103.85	18620	19850	18610	24600	13270	18950	19364.73	1.54	0	3302	19870	19410	19030	18570	18190	19220	18380	140	5665	5000	11370	10	1	2800000	549	1032.63	0.36	12	0.29	19.00	54787.00	41700	20230421	-52.95	14500	20220928	35.31	41700	-52.95	20230421	15100	29.93	20230102	41700	-52.95	20230421	14500	35.31	20220928	0.01	N	000760	5000	140 억		43248	N	N	0	N	00	N
125	20230710	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	19800	850	2	4.49	145285910	7513	96.39	18620	19850	18610	24600	13270	18950	19337.94	1.54	0	2980	19870	19410	19030	18570	18190	19220	18380	140	5665	5000	11370	10	1	2800000	554	1042.11	0.36	12	0.27	19.00	54787.00	41700	20230421	-52.52	14500	20220928	36.55	41700	-52.52	20230421	15100	31.13	20230102	41700	-52.52	20230421	14500	36.55	20220928	0.01	N	000760	5000	140 억		43248	N	N	0	N	00	N
126	20230710	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	19700	750	2	3.96	128194050	6648	85.30	18620	19850	18610	24600	13270	18950	19283.10	1.54	0	2908	19870	19410	19030	18570	18190	19220	18380	140	5665	5000	11370	10	1	2800000	552	1036.84	0.36	12	0.24	19.00	54787.00	41700	20230421	-52.76	14500	20220928	35.86	41700	-52.76	20230421	15100	30.46	20230102	41700	-52.76	20230421	14500	35.86	20220928	0.01	N	000760	5000	140 억		43248	N	N	0	N	00	N
127	20230710	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	19520	570	2	3.01	113227800	5887	75.53	18620	19850	18610	24600	13270	18950	19233.53	1.54	0	3091	19870	19410	19030	18570	18190	19220	18380	140	5665	5000	11370	10	1	2800000	547	1027.37	0.36	12	0.21	19.00	54787.00	41700	20230421	-53.19	14500	20220928	34.62	41700	-53.19	20230421	15100	29.27	20230102	41700	-53.19	20230421	14500	34.62	20220928	0.01	N	000760	5000	140 억		43248	N	N	0	N	00	N
128	20230710	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	19340	390	2	2.06	42832660	2267	29.09	18620	19340	18610	24600	13270	18950	18893.98	1.54	0	1800	19870	19410	19030	18570	18190	19220	18380	140	5665	5000	11370	10	1	2800000	542	1017.89	0.35	12	0.08	19.00	54787.00	41700	20230421	-53.62	14500	20220928	33.38	41700	-53.62	20230421	15100	28.08	20230102	41700	-53.62	20230421	14500	33.38	20220928	0.01	N	000760	5000	140 억		43248	N	N	0	N	00	N
129	20230710	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	18630	-320	5	-1.69	8569600	460	5.90	18620	18630	18620	24600	13270	18950	18629.57	1.54	0	0	19870	19410	19030	18570	18190	19220	18380	140	5665	5000	11370	10	1	2800000	522	980.53	0.34	12	0.02	19.00	54787.00	41700	20230421	-55.32	14500	20220928	28.48	41700	-55.32	20230421	15100	23.38	20230102	41700	-55.32	20230421	14500	28.48	20220928	0.01	N	000760	5000	140 억		43248	N	N	0	N	00	N
130	20230707	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	18950	-330	5	-1.71	147257960	7789	66.52	19170	19490	18650	25050	13500	19280	18905.89	1.48	0	1856	21393	20336	19743	18686	18093	20040	18390	140	5775	5000	11560	10	1	2800000	531	997.37	0.35	12	0.28	19.00	54787.00	41700	20230421	-54.56	14500	20220928	30.69	41700	-54.56	20230421	15100	25.50	20230102	41700	-54.56	20230421	14500	30.69	20220928	0.01	N	000760	5000	140 억		41451	N	N	2	N	00	N
131	20230707	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	19070	-210	5	-1.09	142595090	7544	64.43	19170	19490	18650	25050	13500	19280	18901.79	1.48	0	1844	21393	20336	19743	18686	18093	20040	18390	140	5775	5000	11560	10	1	2800000	534	1003.68	0.35	12	0.27	19.00	54787.00	41700	20230421	-54.27	14500	20220928	31.52	41700	-54.27	20230421	15100	26.29	20230102	41700	-54.27	20230421	14500	31.52	20220928	0.01	N	000760	5000	140 억		41451	N	N	2	N	00	N
132	20230707	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	18810	-470	5	-2.44	130371780	6897	58.90	19170	19490	18650	25050	13500	19280	18902.68	1.48	0	1591	21393	20336	19743	18686	18093	20040	18390	140	5775	5000	11560	10	1	2800000	527	990.00	0.34	12	0.25	19.00	54787.00	41700	20230421	-54.89	14500	20220928	29.72	41700	-54.89	20230421	15100	24.57	20230102	41700	-54.89	20230421	14500	29.72	20220928	0.01	N	000760	5000	140 억		41451	N	N	2	N	00	N
133	20230707	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	19240	-40	5	-0.21	111449510	5897	50.36	19170	19490	18650	25050	13500	19280	18899.36	1.48	0	1103	21393	20336	19743	18686	18093	20040	18390	140	5775	5000	11560	10	1	2800000	539	1012.63	0.35	12	0.21	19.00	54787.00	41700	20230421	-53.86	14500	20220928	32.69	41700	-53.86	20230421	15100	27.42	20230102	41700	-53.86	20230421	14500	32.69	20220928	0.01	N	000760	5000	140 억		41451	N	N	2	N	00	N
134	20230707	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	18800	-480	5	-2.49	106773550	5652	48.27	19170	19490	18650	25050	13500	19280	18891.29	1.48	0	1215	21393	20336	19743	18686	18093	20040	18390	140	5775	5000	11560	10	1	2800000	526	989.47	0.34	12	0.20	19.00	54787.00	41700	20230421	-54.92	14500	20220928	29.66	41700	-54.92	20230421	15100	24.50	20230102	41700	-54.92	20230421	14500	29.66	20220928	0.01	N	000760	5000	140 억		41451	N	N	2	N	00	N
135	20230707	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	18780	-500	5	-2.59	84368380	4459	38.08	19170	19490	18680	25050	13500	19280	18920.92	1.48	0	526	21393	20336	19743	18686	18093	20040	18390	140	5775	5000	11560	10	1	2800000	526	988.42	0.34	12	0.16	19.00	54787.00	41700	20230421	-54.96	14500	20220928	29.52	41700	-54.96	20230421	15100	24.37	20230102	41700	-54.96	20230421	14500	29.52	20220928	0.01	N	000760	5000	140 억		41451	N	N	2	N	00	N
136	20230707	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	19210	-70	5	-0.36	33184850	1736	14.83	19170	19490	18680	25050	13500	19280	19115.70	1.48	0	387	21393	20336	19743	18686	18093	20040	18390	140	5775	5000	11560	10	1	2800000	538	1011.05	0.35	12	0.06	19.00	54787.00	41700	20230421	-53.93	14500	20220928	32.48	41700	-53.93	20230421	15100	27.22	20230102	41700	-53.93	20230421	14500	32.48	20220928	0.01	N	000760	5000	140 억		41451	N	N	2	N	00	N
137	20230707	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	19150	-130	5	-0.67	1188020	62	0.53	19170	19170	19150	25050	13500	19280	19161.61	1.48	0	-2	21393	20336	19743	18686	18093	20040	18390	140	5775	5000	11560	10	1	2800000	536	1007.89	0.35	12	0.00	19.00	54787.00	41700	20230421	-54.08	14500	20220928	32.07	41700	-54.08	20230421	15100	26.82	20230102	41700	-54.08	20230421	14500	32.07	20220928	0.01	N	000760	5000	140 억		41451	N	N	2	N	00	N
138	20230706	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	19280	-1420	5	-6.86	231177530	11705	161.14	20750	20800	19150	26900	14500	20700	19758.88	1.65	0	-4526	21166	20932	20466	20232	19766	21050	20350	140	6200	5000	12420	10	1	2800000	540	1014.74	0.35	12	0.42	19.00	54787.00	41700	20230421	-53.76	14500	20220928	32.97	41700	-53.76	20230421	15100	27.68	20230102	41700	-53.76	20230421	14500	32.97	20220928	0.01	N	000760	5000	140 억		46191	N	N	2	N	00	N
139	20230706	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	19480	-1220	5	-5.89	213911210	10810	148.82	20750	20800	19150	26900	14500	20700	19787.85	1.65	0	-4476	21166	20932	20466	20232	19766	21050	20350	140	6200	5000	12420	10	1	2800000	545	1025.26	0.36	12	0.39	19.00	54787.00	41700	20230421	-53.29	14500	20220928	34.34	41700	-53.29	20230421	15100	29.01	20230102	41700	-53.29	20230421	14500	34.34	20220928	0.01	N	000760	5000	140 억		46191	N	N	0	N	00	N
140	20230706	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	19400	-1300	5	-6.28	205689120	10387	142.99	20750	20800	19150	26900	14500	20700	19802.12	1.65	0	-4296	21166	20932	20466	20232	19766	21050	20350	140	6200	5000	12420	10	1	2800000	543	1021.05	0.35	12	0.37	19.00	54787.00	41700	20230421	-53.48	14500	20220928	33.79	41700	-53.48	20230421	15100	28.48	20230102	41700	-53.48	20230421	14500	33.79	20220928	0.01	N	000760	5000	140 억		46191	N	N	0	N	00	N
141	20230706	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	19590	-1110	5	-5.36	168168810	8453	116.37	20750	20800	19150	26900	14500	20700	19894.09	1.65	0	-3405	21166	20932	20466	20232	19766	21050	20350	140	6200	5000	12420	10	1	2800000	549	1031.05	0.36	12	0.30	19.00	54787.00	41700	20230421	-53.02	14500	20220928	35.10	41700	-53.02	20230421	15100	29.74	20230102	41700	-53.02	20230421	14500	35.10	20220928	0.01	N	000760	5000	140 억		46191	N	N	0	N	00	N
142	20230706	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	19710	-990	5	-4.78	123478980	6159	84.79	20750	20800	19700	26900	14500	20700	20048.01	1.65	0	-2802	21166	20932	20466	20232	19766	21050	20350	140	6200	5000	12420	10	1	2800000	552	1037.37	0.36	12	0.22	19.00	54787.00	41700	20230421	-52.73	14500	20220928	35.93	41700	-52.73	20230421	15100	30.53	20230102	41700	-52.73	20230421	14500	35.93	20220928	0.01	N	000760	5000	140 억		46191	N	N	0	N	00	N
143	20230706	110108	57	100.00	KOSPI		유통업	N	N	N	N		N	20100	-600	5	-2.90	73862010	3651	50.26	20750	20800	19850	26900	14500	20700	20229.98	1.65	0	-2192	21166	20932	20466	20232	19766	21050	20350	140	6200	5000	12420	50	1	2800000	563	1057.89	0.37	12	0.13	19.00	54787.00	41700	20230421	-51.80	14500	20220928	38.62	41700	-51.80	20230421	15100	33.11	20230102	41700	-51.80	20230421	14500	38.62	20220928	0.01	N	000760	5000	140 억		46191	N	N	0	N	00	N
144	20230706	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	20100	-600	5	-2.90	56720850	2796	38.49	20750	20800	20000	26900	14500	20700	20285.69	1.65	0	-1611	21166	20932	20466	20232	19766	21050	20350	140	6200	5000	12420	50	1	2800000	563	1057.89	0.37	12	0.10	19.00	54787.00	41700	20230421	-51.80	14500	20220928	38.62	41700	-51.80	20230421	15100	33.11	20230102	41700	-51.80	20230421	14500	38.62	20220928	0.01	N	000760	5000	140 억		46191	N	N	0	N	00	N
145	20230706	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	20750	50	2	0.24	373250	18	0.25	20750	20750	20750	26900	14500	20700	20750.00	1.65	0	-1	21166	20932	20466	20232	19766	21050	20350	140	6200	5000	12420	50	1	2800000	581	1092.11	0.38	12	0.00	19.00	54787.00	41700	20230421	-50.24	14500	20220928	43.10	41700	-50.24	20230421	15100	37.42	20230102	41700	-50.24	20230421	14500	43.10	20220928	0.01	N	000760	5000	140 억		46191	N	N	0	N	00	N
146	20230705	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	20700	600	2	2.99	144838650	7129	54.24	20400	20700	20000	26100	14100	20100	20316.56	1.56	0	2336	21260	20680	20320	19740	19380	20500	19560	140	6000	5000	12060	50	1	2800000	580	1089.47	0.38	12	0.25	19.00	54787.00	41700	20230421	-50.36	14500	20220704	42.76	41700	-50.36	20230421	15100	37.09	20230102	41700	-50.36	20230421	14500	42.76	20220928	0.01	N	000760	5000	140 억		43804	N	N	0	N	00	N
147	20230705	150108	57	100.00	KOSPI		유통업	N	N	N	N		N	20400	300	2	1.49	116502450	5750	43.75	20400	20600	20000	26100	14100	20100	20261.30	1.56	0	1909	21260	20680	20320	19740	19380	20500	19560	140	6000	5000	12060	50	1	2800000	571	1073.68	0.37	12	0.21	19.00	54787.00	41700	20230421	-51.08	14500	20220704	40.69	41700	-51.08	20230421	15100	35.10	20230102	41700	-51.08	20230421	14500	40.69	20220928	0.01	N	000760	5000	140 억		43804	N	N	0	N	00	N
148	20230705	140108	57	100.00	KOSPI		유통업	N	N	N	N		N	20200	100	2	0.50	82889800	4097	31.17	20400	20550	20000	26100	14100	20100	20231.83	1.56	0	1308	21260	20680	20320	19740	19380	20500	19560	140	6000	5000	12060	50	1	2800000	566	1063.16	0.37	12	0.15	19.00	54787.00	41700	20230421	-51.56	14500	20220704	39.31	41700	-51.56	20230421	15100	33.77	20230102	41700	-51.56	20230421	14500	39.31	20220928	0.01	N	000760	5000	140 억		43804	N	N	0	N	00	N
149	20230705	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	20150	50	2	0.25	79526300	3930	29.90	20400	20550	20000	26100	14100	20100	20235.70	1.56	0	1291	21260	20680	20320	19740	19380	20500	19560	140	6000	5000	12060	50	1	2800000	564	1060.53	0.37	12	0.14	19.00	54787.00	41700	20230421	-51.68	14500	20220704	38.97	41700	-51.68	20230421	15100	33.44	20230102	41700	-51.68	20230421	14500	38.97	20220928	0.01	N	000760	5000	140 억		43804	N	N	0	N	00	N
150	20230705	120108	57	100.00	KOSPI		유통업	N	N	N	N		N	20150	50	2	0.25	67100100	3311	25.19	20400	20550	20050	26100	14100	20100	20265.81	1.56	0	999	21260	20680	20320	19740	19380	20500	19560	140	6000	5000	12060	50	1	2800000	564	1060.53	0.37	12	0.12	19.00	54787.00	41700	20230421	-51.68	14500	20220704	38.97	41700	-51.68	20230421	15100	33.44	20230102	41700	-51.68	20230421	14500	38.97	20220928	0.01	N	000760	5000	140 억		43804	N	N	0	N	00	N
151	20230705	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	20200	100	2	0.50	50845000	2504	19.05	20400	20550	20050	26100	14100	20100	20305.51	1.56	0	452	21260	20680	20320	19740	19380	20500	19560	140	6000	5000	12060	50	1	2800000	566	1063.16	0.37	12	0.09	19.00	54787.00	41700	20230421	-51.56	14500	20220704	39.31	41700	-51.56	20230421	15100	33.77	20230102	41700	-51.56	20230421	14500	39.31	20220928	0.01	N	000760	5000	140 억		43804	N	N	0	N	00	N
152	20230705	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	20500	400	2	1.99	18800800	925	7.04	20400	20550	20100	26100	14100	20100	20325.19	1.56	0	230	21260	20680	20320	19740	19380	20500	19560	140	6000	5000	12060	50	1	2800000	574	1078.95	0.37	12	0.03	19.00	54787.00	41700	20230421	-50.84	14500	20220704	41.38	41700	-50.84	20230421	15100	35.76	20230102	41700	-50.84	20230421	14500	41.38	20220928	0.01	N	000760	5000	140 억		43804	N	N	0	N	00	N
153	20230705	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	20400	300	2	1.49	1224000	60	0.46	20400	20400	20400	26100	14100	20100	20400.00	1.56	0	-9	21260	20680	20320	19740	19380	20500	19560	140	6000	5000	12060	50	1	2800000	571	1073.68	0.37	12	0.00	19.00	54787.00	41700	20230421	-51.08	14500	20220704	40.69	41700	-51.08	20230421	15100	35.10	20230102	41700	-51.08	20230421	14500	40.69	20220928	0.01	N	000760	5000	140 억		43804	N	N	0	N	00	N
154	20230704	160108	57	100.00	KOSPI		유통업	N	N	N	N		N	20100	-500	5	-2.43	265230070	13139	179.99	20600	20900	19960	26750	14450	20600	20186.25	1.49	0	2308	21133	20866	20533	20266	19933	20900	20300	140	6150	5000	12360	50	1	2800000	563	1057.89	0.37	12	0.47	19.00	54787.00	41700	20230421	-51.80	14500	20220704	38.62	41700	-51.80	20230421	15100	33.11	20230102	41700	-51.80	20230421	14500	38.62	20220704	0.01	N	000760	5000	140 억		41752	N	N	0	N	00	N
155	20230704	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	19980	-620	5	-3.01	246610970	12212	167.29	20600	20900	19960	26750	14450	20600	20193.92	1.49	0	1880	21133	20866	20533	20266	19933	20900	20300	140	6150	5000	12360	10	1	2800000	559	1051.58	0.36	12	0.44	19.00	54787.00	41700	20230421	-52.09	14500	20220704	37.79	41700	-52.09	20230421	15100	32.32	20230102	41700	-52.09	20230421	14500	37.79	20220704	0.01	N	000760	5000	140 억		41752	N	N	0	N	00	N
156	20230704	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	20050	-550	5	-2.67	213758240	10575	144.86	20600	20900	19960	26750	14450	20600	20213.29	1.49	0	1768	21133	20866	20533	20266	19933	20900	20300	140	6150	5000	12360	50	1	2800000	561	1055.26	0.37	12	0.38	19.00	54787.00	41700	20230421	-51.92	14500	20220704	38.28	41700	-51.92	20230421	15100	32.78	20230102	41700	-51.92	20230421	14500	38.28	20220704	0.01	N	000760	5000	140 억		41752	N	N	0	N	00	N
157	20230704	130108	57	100.00	KOSPI		유통업	N	N	N	N		N	20200	-400	5	-1.94	165935990	8188	112.16	20600	20900	19960	26750	14450	20600	20265.47	1.49	0	1064	21133	20866	20533	20266	19933	20900	20300	140	6150	5000	12360	50	1	2800000	566	1063.16	0.37	12	0.29	19.00	54787.00	41700	20230421	-51.56	14500	20220704	39.31	41700	-51.56	20230421	15100	33.77	20230102	41700	-51.56	20230421	14500	39.31	20220704	0.01	N	000760	5000	140 억		41752	N	N	0	N	00	N
158	20230704	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	20100	-500	5	-2.43	140197000	6903	94.56	20600	20900	20000	26750	14450	20600	20309.28	1.49	0	736	21133	20866	20533	20266	19933	20900	20300	140	6150	5000	12360	50	1	2800000	563	1057.89	0.37	12	0.25	19.00	54787.00	41700	20230421	-51.80	14500	20220704	38.62	41700	-51.80	20230421	15100	33.11	20230102	41700	-51.80	20230421	14500	38.62	20220704	0.01	N	000760	5000	140 억		41752	N	N	0	N	00	N
159	20230704	110108	57	100.00	KOSPI		유통업	N	N	N	N		N	20000	-600	5	-2.91	126437550	6217	85.16	20600	20900	20000	26750	14450	20600	20337.09	1.49	0	651	21133	20866	20533	20266	19933	20900	20300	140	6150	5000	12360	50	1	2800000	560	1052.63	0.37	12	0.22	19.00	54787.00	41700	20230421	-52.04	14500	20220704	37.93	41700	-52.04	20230421	15100	32.45	20230102	41700	-52.04	20230421	14500	37.93	20220704	0.01	N	000760	5000	140 억		41752	N	N	0	N	00	N
160	20230704	100108	57	100.00	KOSPI		유통업	N	N	N	N		N	20450	-150	5	-0.73	56087950	2745	37.60	20600	20900	20200	26750	14450	20600	20432.34	1.49	0	170	21133	20866	20533	20266	19933	20900	20300	140	6150	5000	12360	50	1	2800000	573	1076.32	0.37	12	0.10	19.00	54787.00	41700	20230421	-50.96	14500	20220704	41.03	41700	-50.96	20230421	15100	35.43	20230102	41700	-50.96	20230421	14500	41.03	20220704	0.01	N	000760	5000	140 억		41752	N	N	0	N	00	N
161	20230704	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	20600	0	3	0.00	1193600	58	0.79	20600	20600	20400	26750	14450	20600	20576.47	1.49	0	-14	21133	20866	20533	20266	19933	20900	20300	140	6150	5000	12360	50	1	2800000	577	1084.21	0.38	12	0.00	19.00	54787.00	41700	20230421	-50.60	14500	20220704	42.07	41700	-50.60	20230421	15100	36.42	20230102	41700	-50.60	20230421	14500	42.07	20220704	0.01	N	000760	5000	140 억		41752	N	N	0	N	00	N
162	20230703	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	20600	0	3	0.00	149704450	7295	16.86	20600	20800	20200	26750	14450	20600	20521.45	1.42	0	2069	23060	21830	20770	19540	18480	22445	20155	140	6150	5000	12360	50	1	2800000	577	1084.21	0.38	12	0.26	19.00	54787.00	41700	20230421	-50.60	14500	20220704	42.07	41700	-50.60	20230421	15100	36.42	20230102	41700	-50.60	20230421	14500	42.07	20220704	0.01	N	000760	5000	140 억		39642	N	N	0	N	00	N
163	20230703	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	20500	-100	5	-0.49	137721500	6711	15.51	20600	20800	20200	26750	14450	20600	20521.76	1.42	0	1884	23060	21830	20770	19540	18480	22445	20155	140	6150	5000	12360	50	1	2800000	574	1078.95	0.37	12	0.24	19.00	54787.00	41700	20230421	-50.84	14500	20220704	41.38	41700	-50.84	20230421	15100	35.76	20230102	41700	-50.84	20230421	14500	41.38	20220704	0.01	N	000760	5000	140 억		39642	N	N	0	N	00	N
164	20230703	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	20400	-200	5	-0.97	124400700	6058	14.00	20600	20800	20200	26750	14450	20600	20534.95	1.42	0	1712	23060	21830	20770	19540	18480	22445	20155	140	6150	5000	12360	50	1	2800000	571	1073.68	0.37	12	0.22	19.00	54787.00	41700	20230421	-51.08	14500	20220704	40.69	41700	-51.08	20230421	15100	35.10	20230102	41700	-51.08	20230421	14500	40.69	20220704	0.01	N	000760	5000	140 억		39642	N	N	0	N	00	N
165	20230703	130108	57	100.00	KOSPI		유통업	N	N	N	N		N	20600	0	3	0.00	116053750	5652	13.06	20600	20800	20200	26750	14450	20600	20533.22	1.42	0	1589	23060	21830	20770	19540	18480	22445	20155	140	6150	5000	12360	50	1	2800000	577	1084.21	0.38	12	0.20	19.00	54787.00	41700	20230421	-50.60	14500	20220704	42.07	41700	-50.60	20230421	15100	36.42	20230102	41700	-50.60	20230421	14500	42.07	20220704	0.01	N	000760	5000	140 억		39642	N	N	0	N	00	N
166	20230703	120108	57	100.00	KOSPI		유통업	N	N	N	N		N	20550	-50	5	-0.24	95906400	4669	10.79	20600	20800	20200	26750	14450	20600	20541.10	1.42	0	1278	23060	21830	20770	19540	18480	22445	20155	140	6150	5000	12360	50	1	2800000	575	1081.58	0.38	12	0.17	19.00	54787.00	41700	20230421	-50.72	14500	20220704	41.72	41700	-50.72	20230421	15100	36.09	20230102	41700	-50.72	20230421	14500	41.72	20220704	0.01	N	000760	5000	140 억		39642	N	N	0	N	00	N
167	20230703	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	20650	50	2	0.24	72265100	3518	8.13	20600	20800	20200	26750	14450	20600	20541.53	1.42	0	1030	23060	21830	20770	19540	18480	22445	20155	140	6150	5000	12360	50	1	2800000	578	1086.84	0.38	12	0.13	19.00	54787.00	41700	20230421	-50.48	14500	20220704	42.41	41700	-50.48	20230421	15100	36.75	20230102	41700	-50.48	20230421	14500	42.41	20220704	0.01	N	000760	5000	140 억		39642	N	N	0	N	00	N
168	20230703	100108	57	100.00	KOSPI		유통업	N	N	N	N		N	20600	0	3	0.00	49652650	2419	5.59	20600	20800	20200	26750	14450	20600	20526.11	1.42	0	438	23060	21830	20770	19540	18480	22445	20155	140	6150	5000	12360	50	1	2800000	577	1084.21	0.38	12	0.09	19.00	54787.00	41700	20230421	-50.60	14500	20220704	42.07	41700	-50.60	20230421	15100	36.42	20230102	41700	-50.60	20230421	14500	42.07	20220704	0.01	N	000760	5000	140 억		39642	N	N	0	N	00	N
169	20230703	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	20600	0	3	0.00	7807150	379	0.88	20600	20600	20550	26750	14450	20600	20599.34	1.42	0	-81	23060	21830	20770	19540	18480	22445	20155	140	6150	5000	12360	50	1	2800000	577	1084.21	0.38	12	0.01	19.00	54787.00	41700	20230421	-50.60	14500	20220704	42.07	41700	-50.60	20230421	15100	36.42	20230102	41700	-50.60	20230421	14500	42.07	20220704	0.01	N	000760	5000	140 억		39642	N	N	0	N	00	N