KissMeData/011810/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	160257	57	100.00	KOSPI		유통업	N	N	N	N		N	13400	1230	2	10.11	17649886640	1359916	96.03	12390	13500	12010	15820	8520	12170	12978.54	8.60	0	188931	13116	12642	12106	11632	11096	12375	11365	771	3650	2500	7540	10	1	30828959	4131	-28.27	7.61	12	4.41	-474.00	1761.00	16770	20230712	-20.10	2925	20220926	358.12	16770	-20.10	20230712	4285	212.72	20230316	16770	-20.10	20230712	2925	358.12	20220926	0.71	N	011810	2500	770 억		2650192	N	N	10	N	00	N
3	20230731	150257	57	100.00	KOSPI		유통업	N	N	N	N		N	13390	1220	2	10.02	16791505380	1295787	91.51	12390	13500	12010	15820	8520	12170	12958.99	8.60	0	187990	13116	12642	12106	11632	11096	12375	11365	771	3650	2500	7540	10	1	30828959	4128	-28.25	7.60	12	4.20	-474.00	1761.00	16770	20230712	-20.16	2925	20220926	357.78	16770	-20.16	20230712	4285	212.49	20230316	16770	-20.16	20230712	2925	357.78	20220926	0.71	N	011810	2500	770 억		2650192	N	N	10	N	00	N
4	20230731	140257	57	100.00	KOSPI		유통업	N	N	N	N		N	13310	1140	2	9.37	15039244940	1164367	82.22	12390	13500	12010	15820	8520	12170	12916.71	8.60	0	185666	13116	12642	12106	11632	11096	12375	11365	771	3650	2500	7540	10	1	30828959	4103	-28.08	7.56	12	3.78	-474.00	1761.00	16770	20230712	-20.63	2925	20220926	355.04	16770	-20.63	20230712	4285	210.62	20230316	16770	-20.63	20230712	2925	355.04	20220926	0.71	N	011810	2500	770 억		2650192	N	N	10	N	00	N
5	20230731	130259	57	100.00	KOSPI		유통업	N	N	N	N		N	13260	1090	2	8.96	13176708800	1025196	72.40	12390	13440	12010	15820	8520	12170	12853.36	8.60	0	168990	13116	12642	12106	11632	11096	12375	11365	771	3650	2500	7540	10	1	30828959	4088	-27.97	7.53	12	3.33	-474.00	1761.00	16770	20230712	-20.93	2925	20220926	353.33	16770	-20.93	20230712	4285	209.45	20230316	16770	-20.93	20230712	2925	353.33	20220926	0.71	N	011810	2500	770 억		2650192	N	N	10	N	00	N
6	20230731	120301	57	100.00	KOSPI		유통업	N	N	N	N		N	13220	1050	2	8.63	11784736800	920327	64.99	12390	13440	12010	15820	8520	12170	12805.45	8.60	0	126032	13116	12642	12106	11632	11096	12375	11365	771	3650	2500	7540	10	1	30828959	4076	-27.89	7.51	12	2.99	-474.00	1761.00	16770	20230712	-21.17	2925	20220926	351.97	16770	-21.17	20230712	4285	208.52	20230316	16770	-21.17	20230712	2925	351.97	20220926	0.71	N	011810	2500	770 억		2650192	N	N	10	N	00	N
7	20230731	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	13110	940	2	7.72	9400779530	740280	52.28	12390	13270	12010	15820	8520	12170	12699.48	8.60	0	74641	13116	12642	12106	11632	11096	12375	11365	771	3650	2500	7540	10	1	30828959	4042	-27.66	7.44	12	2.40	-474.00	1761.00	16770	20230712	-21.82	2925	20220926	348.21	16770	-21.82	20230712	4285	205.95	20230316	16770	-21.82	20230712	2925	348.21	20220926	0.71	N	011810	2500	770 억		2650192	N	N	10	N	00	N
8	20230731	100300	57	100.00	KOSPI		유통업	N	N	N	N		N	12620	450	2	3.70	4390102140	355426	25.10	12390	12650	12010	15820	8520	12170	12352.04	8.60	0	6708	13116	12642	12106	11632	11096	12375	11365	771	3650	2500	7540	10	1	30828959	3891	-26.62	7.17	12	1.15	-474.00	1761.00	16770	20230712	-24.75	2925	20220926	331.45	16770	-24.75	20230712	4285	194.52	20230316	16770	-24.75	20230712	2925	331.45	20220926	0.71	N	011810	2500	770 억		2650192	N	N	10	N	00	N
9	20230731	090257	57	100.00	KOSPI		유통업	N	N	N	N		N	12390	220	2	1.81	112870910	9123	0.64	12390	12390	12330	15820	8520	12170	12389.86	8.60	0	1114	13116	12642	12106	11632	11096	12375	11365	771	3650	2500	7540	10	1	30828959	3820	-26.14	7.04	12	0.03	-474.00	1761.00	16770	20230712	-26.12	2925	20220926	323.59	16770	-26.12	20230712	4285	189.15	20230316	16770	-26.12	20230712	2925	323.59	20220926	0.71	N	011810	2500	770 억		2650192	N	N	10	N	00	N
10	20230728	160258	57	100.00	KOSPI		유통업	N	N	N	N		N	12170	-230	5	-1.85	16954558100	1404327	101.49	12280	12580	11570	16120	8680	12400	12072.79	8.43	0	52252	14266	13332	12716	11782	11166	13025	11475	771	3720	2500	7680	10	1	30828959	3752	-25.68	6.91	12	4.56	-474.00	1761.00	16770	20230712	-27.43	2925	20220926	316.07	16770	-27.43	20230712	4285	184.01	20230316	16770	-27.43	20230712	2925	316.07	20220926	0.67	N	011810	2500	770 억		2599397	N	N	10	N	00	N
11	20230728	150258	57	100.00	KOSPI		유통업	N	N	N	N		N	12120	-280	5	-2.26	15969878410	1323074	95.62	12280	12580	11570	16120	8680	12400	12070.15	8.43	0	53401	14266	13332	12716	11782	11166	13025	11475	771	3720	2500	7680	10	1	30828959	3736	-25.57	6.88	12	4.29	-474.00	1761.00	16770	20230712	-27.73	2925	20220926	314.36	16770	-27.73	20230712	4285	182.85	20230316	16770	-27.73	20230712	2925	314.36	20220926	0.67	N	011810	2500	770 억		2599397	N	N	0	N	00	N
12	20230728	140258	57	100.00	KOSPI		유통업	N	N	N	N		N	12290	-110	5	-0.89	14545633300	1206462	87.19	12280	12580	11570	16120	8680	12400	12056.28	8.43	0	84464	14266	13332	12716	11782	11166	13025	11475	771	3720	2500	7680	10	1	30828959	3789	-25.93	6.98	12	3.91	-474.00	1761.00	16770	20230712	-26.71	2925	20220926	320.17	16770	-26.71	20230712	4285	186.81	20230316	16770	-26.71	20230712	2925	320.17	20220926	0.67	N	011810	2500	770 억		2599397	N	N	0	N	00	N
13	20230728	130258	57	100.00	KOSPI		유통업	N	N	N	N		N	12290	-110	5	-0.89	13074324090	1087276	78.58	12280	12580	11570	16120	8680	12400	12024.65	8.43	0	91863	14266	13332	12716	11782	11166	13025	11475	771	3720	2500	7680	10	1	30828959	3789	-25.93	6.98	12	3.53	-474.00	1761.00	16770	20230712	-26.71	2925	20220926	320.17	16770	-26.71	20230712	4285	186.81	20230316	16770	-26.71	20230712	2925	320.17	20220926	0.67	N	011810	2500	770 억		2599397	N	N	0	N	00	N
14	20230728	120256	57	100.00	KOSPI		유통업	N	N	N	N		N	12240	-160	5	-1.29	11887616490	990210	71.56	12280	12580	11570	16120	8680	12400	12004.93	8.43	0	107353	14266	13332	12716	11782	11166	13025	11475	771	3720	2500	7680	10	1	30828959	3773	-25.82	6.95	12	3.21	-474.00	1761.00	16770	20230712	-27.01	2925	20220926	318.46	16770	-27.01	20230712	4285	185.65	20230316	16770	-27.01	20230712	2925	318.46	20220926	0.67	N	011810	2500	770 억		2599397	N	N	0	N	00	N
15	20230728	110258	57	100.00	KOSPI		유통업	N	N	N	N		N	12150	-250	5	-2.02	10410152360	869463	62.84	12280	12580	11570	16120	8680	12400	11972.81	8.43	0	133709	14266	13332	12716	11782	11166	13025	11475	771	3720	2500	7680	10	1	30828959	3746	-25.63	6.90	12	2.82	-474.00	1761.00	16770	20230712	-27.55	2925	20220926	315.38	16770	-27.55	20230712	4285	183.55	20230316	16770	-27.55	20230712	2925	315.38	20220926	0.67	N	011810	2500	770 억		2599397	N	N	0	N	00	N
16	20230728	100257	57	100.00	KOSPI		유통업	N	N	N	N		N	11630	-770	5	-6.21	7670638050	640244	46.27	12280	12580	11570	16120	8680	12400	11980.45	8.43	0	53345	14266	13332	12716	11782	11166	13025	11475	771	3720	2500	7680	10	1	30828959	3585	-24.54	6.60	12	2.08	-474.00	1761.00	16770	20230712	-30.65	2925	20220926	297.61	16770	-30.65	20230712	4285	171.41	20230316	16770	-30.65	20230712	2925	297.61	20220926	0.67	N	011810	2500	770 억		2599397	N	N	0	N	00	N
17	20230728	090258	57	100.00	KOSPI		유통업	N	N	N	N		N	12030	-370	5	-2.98	1099875010	90630	6.55	12280	12580	11790	16120	8680	12400	12134.28	8.43	0	-3021	14266	13332	12716	11782	11166	13025	11475	771	3720	2500	7680	10	1	30828959	3709	-25.38	6.83	12	0.29	-474.00	1761.00	16770	20230712	-28.26	2925	20220926	311.28	16770	-28.26	20230712	4285	180.75	20230316	16770	-28.26	20230712	2925	311.28	20220926	0.67	N	011810	2500	770 억		2599397	N	N	0	N	00	N
18	20230727	160258	57	100.00	KOSPI		유통업	N	N	N	N		N	12400	-690	5	-5.27	17350092750	1337364	46.82	13300	13650	12100	17010	9170	13090	12973.76	8.76	121884	-102316	15563	14326	13513	12276	11463	13920	11870	771	3920	2500	8110	10	1	30828959	3823	-26.16	7.04	12	4.34	-474.00	1761.00	16770	20230712	-26.06	2925	20220926	323.93	16770	-26.06	20230712	4285	189.38	20230316	16770	-26.06	20230712	2925	323.93	20220926	0.63	N	011810	2500	770 억		2700388	N	N	0	N	00	N
19	20230727	150256	57	100.00	KOSPI		유통업	N	N	N	N		N	12470	-620	5	-4.74	15198265850	1162613	40.70	13300	13650	12400	17010	9170	13090	13072.50	8.76	121884	-104683	15563	14326	13513	12276	11463	13920	11870	771	3920	2500	8110	10	1	30828959	3844	-26.31	7.08	12	3.77	-474.00	1761.00	16770	20230712	-25.64	2925	20220926	326.32	16770	-25.64	20230712	4285	191.02	20230316	16770	-25.64	20230712	2925	326.32	20220926	0.63	N	011810	2500	770 억		2700388	N	N	0	N	00	N
20	20230727	140256	57	100.00	KOSPI		유통업	N	N	N	N		N	13120	30	2	0.23	12033683550	913230	31.97	13300	13650	12500	17010	9170	13090	13177.09	8.76	121884	-47872	15563	14326	13513	12276	11463	13920	11870	771	3920	2500	8110	10	1	30828959	4045	-27.68	7.45	12	2.96	-474.00	1761.00	16770	20230712	-21.77	2925	20220926	348.55	16770	-21.77	20230712	4285	206.18	20230316	16770	-21.77	20230712	2925	348.55	20220926	0.63	N	011810	2500	770 억		2700388	N	N	0	N	00	N
21	20230727	130256	57	100.00	KOSPI		유통업	N	N	N	N		N	13040	-50	5	-0.38	10957264760	830839	29.09	13300	13650	12500	17010	9170	13090	13188.23	8.76	121884	-31450	15563	14326	13513	12276	11463	13920	11870	771	3920	2500	8110	10	1	30828959	4020	-27.51	7.40	12	2.69	-474.00	1761.00	16770	20230712	-22.24	2925	20220926	345.81	16770	-22.24	20230712	4285	204.32	20230316	16770	-22.24	20230712	2925	345.81	20220926	0.63	N	011810	2500	770 억		2700388	N	N	0	N	00	N
22	20230727	120257	57	100.00	KOSPI		유통업	N	N	N	N		N	13270	180	2	1.38	9438439650	714571	25.02	13300	13650	12500	17010	9170	13090	13208.59	8.76	121884	-17081	15563	14326	13513	12276	11463	13920	11870	771	3920	2500	8110	10	1	30828959	4091	-28.00	7.54	12	2.32	-474.00	1761.00	16770	20230712	-20.87	2925	20220926	353.68	16770	-20.87	20230712	4285	209.68	20230316	16770	-20.87	20230712	2925	353.68	20220926	0.63	N	011810	2500	770 억		2700388	N	N	0	N	00	N
23	20230727	110257	57	100.00	KOSPI		유통업	N	N	N	N		N	13590	500	2	3.82	7625736280	579050	20.27	13300	13650	12500	17010	9170	13090	13169.43	8.76	121884	-21743	15563	14326	13513	12276	11463	13920	11870	771	3920	2500	8110	10	1	30828959	4190	-28.67	7.72	12	1.88	-474.00	1761.00	16770	20230712	-18.96	2925	20220926	364.62	16770	-18.96	20230712	4285	217.15	20230316	16770	-18.96	20230712	2925	364.62	20220926	0.63	N	011810	2500	770 억		2700388	N	N	0	N	00	N
24	20230727	100257	57	100.00	KOSPI		유통업	N	N	N	N		N	13440	350	2	2.67	5168716510	394956	13.83	13300	13500	12500	17010	9170	13090	13086.81	8.76	121884	-24402	15563	14326	13513	12276	11463	13920	11870	771	3920	2500	8110	10	1	30828959	4143	-28.35	7.63	12	1.28	-474.00	1761.00	16770	20230712	-19.86	2925	20220926	359.49	16770	-19.86	20230712	4285	213.65	20230316	16770	-19.86	20230712	2925	359.49	20220926	0.63	N	011810	2500	770 억		2700388	N	N	0	N	00	N
25	20230727	090256	57	100.00	KOSPI		유통업	N	N	N	N		N	13280	190	2	1.45	683319210	51361	1.80	13300	13410	13200	17010	9170	13090	13305.56	8.76	121884	-4507	15563	14326	13513	12276	11463	13920	11870	771	3920	2500	8110	10	1	30828959	4094	-28.02	7.54	12	0.17	-474.00	1761.00	16770	20230712	-20.81	2925	20220926	354.02	16770	-20.81	20230712	4285	209.92	20230316	16770	-20.81	20230712	2925	354.02	20220926	0.63	N	011810	2500	770 억		2700388	N	N	0	N	00	N
26	20230726	160255	57	100.00	KOSPI		유통업	N	N	N	N		N	13090	-870	5	-6.23	39381220790	2845558	168.10	13850	14750	12700	18140	9780	13960	13840.28	8.36	0	145396	15273	14616	14253	13596	13233	14435	13415	771	4180	2500	8650	10	1	30828959	4036	-27.62	7.43	12	9.23	-474.00	1761.00	16770	20230712	-21.94	2925	20220926	347.52	16770	-21.94	20230712	4285	205.48	20230316	16770	-21.94	20230712	2925	347.52	20220926	0.67	N	011810	2500	770 억		2578504	N	N	0	N	00	N
27	20230726	150257	57	100.00	KOSPI		유통업	N	N	N	N		N	13010	-950	5	-6.81	37834182510	2726239	161.05	13850	14750	12700	18140	9780	13960	13877.78	8.36	0	145482	15273	14616	14253	13596	13233	14435	13415	771	4180	2500	8650	10	1	30828959	4011	-27.45	7.39	12	8.84	-474.00	1761.00	16770	20230712	-22.42	2925	20220926	344.79	16770	-22.42	20230712	4285	203.62	20230316	16770	-22.42	20230712	2925	344.79	20220926	0.67	N	011810	2500	770 억		2578504	N	N	0	N	00	N
28	20230726	140257	57	100.00	KOSPI		유통업	N	N	N	N		N	13190	-770	5	-5.52	34070868220	2438595	144.06	13850	14750	12700	18140	9780	13960	13971.52	8.36	0	167784	15273	14616	14253	13596	13233	14435	13415	771	4180	2500	8650	10	1	30828959	4066	-27.83	7.49	12	7.91	-474.00	1761.00	16770	20230712	-21.35	2925	20220926	350.94	16770	-21.35	20230712	4285	207.82	20230316	16770	-21.35	20230712	2925	350.94	20220926	0.67	N	011810	2500	770 억		2578504	N	N	0	N	00	N
29	20230726	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	13720	-240	5	-1.72	25976491270	1827953	107.99	13850	14750	13520	18140	9780	13960	14210.75	8.36	0	74972	15273	14616	14253	13596	13233	14435	13415	771	4180	2500	8650	10	1	30828959	4230	-28.95	7.79	12	5.93	-474.00	1761.00	16770	20230712	-18.19	2925	20220926	369.06	16770	-18.19	20230712	4285	220.19	20230316	16770	-18.19	20230712	2925	369.06	20220926	0.67	N	011810	2500	770 억		2578504	N	N	0	N	00	N
30	20230726	120256	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	-50	5	-0.36	21971090640	1537039	90.80	13850	14750	13520	18140	9780	13960	14294.50	8.36	0	40673	15273	14616	14253	13596	13233	14435	13415	771	4180	2500	8650	10	1	30828959	4288	-29.35	7.90	12	4.99	-474.00	1761.00	16770	20230712	-17.05	2925	20220926	375.56	16770	-17.05	20230712	4285	224.62	20230316	16770	-17.05	20230712	2925	375.56	20220926	0.67	N	011810	2500	770 억		2578504	N	N	0	N	00	N
31	20230726	110254	57	100.00	KOSPI		유통업	N	N	N	N		N	14130	170	2	1.22	18605927230	1296277	76.58	13850	14750	13520	18140	9780	13960	14353.47	8.36	0	64615	15273	14616	14253	13596	13233	14435	13415	771	4180	2500	8650	10	1	30828959	4356	-29.81	8.02	12	4.20	-474.00	1761.00	16770	20230712	-15.74	2925	20220926	383.08	16770	-15.74	20230712	4285	229.75	20230316	16770	-15.74	20230712	2925	383.08	20220926	0.67	N	011810	2500	770 억		2578504	N	N	0	N	00	N
32	20230726	100256	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	640	2	4.58	12629414840	880037	51.99	13850	14750	13520	18140	9780	13960	14351.16	8.36	0	40019	15273	14616	14253	13596	13233	14435	13415	771	4180	2500	8650	10	1	30828959	4501	-30.80	8.29	12	2.85	-474.00	1761.00	16770	20230712	-12.94	2925	20220926	399.15	16770	-12.94	20230712	4285	240.72	20230316	16770	-12.94	20230712	2925	399.15	20220926	0.67	N	011810	2500	770 억		2578504	N	N	0	N	00	N
33	20230726	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	-160	5	-1.15	975385370	71113	4.20	13850	13930	13520	18140	9780	13960	13714.76	8.36	0	6980	15273	14616	14253	13596	13233	14435	13415	771	4180	2500	8650	10	1	30828959	4254	-29.11	7.84	12	0.23	-474.00	1761.00	16770	20230712	-17.71	2925	20220926	371.79	16770	-17.71	20230712	4285	222.05	20230316	16770	-17.71	20230712	2925	371.79	20220926	0.67	N	011810	2500	770 억		2578504	N	N	0	N	00	N
34	20230725	160254	57	100.00	KOSPI		유통업	N	N	N	N		N	13960	-930	5	-6.25	23823230480	1668629	43.20	14900	14910	13890	19350	10430	14890	14275.79	9.62	0	-393804	16050	15470	14370	13790	12690	15760	14080	771	4460	2500	9230	10	1	30828959	4304	-29.45	7.93	12	5.41	-474.00	1761.00	16770	20230712	-16.76	2925	20220926	377.26	16770	-16.76	20230712	4285	225.79	20230316	16770	-16.76	20230712	2925	377.26	20220926	0.66	N	011810	2500	770 억		2965317	N	N	0	N	00	N
35	20230725	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-910	5	-6.11	22829529700	1597698	41.36	14900	14910	13890	19350	10430	14890	14287.39	9.62	0	-375077	16050	15470	14370	13790	12690	15760	14080	771	4460	2500	9230	10	1	30828959	4310	-29.49	7.94	12	5.18	-474.00	1761.00	16770	20230712	-16.64	2925	20220926	377.95	16770	-16.64	20230712	4285	226.25	20230316	16770	-16.64	20230712	2925	377.95	20220926	0.66	N	011810	2500	770 억		2965317	N	N	0	N	00	N
36	20230725	140252	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	-960	5	-6.45	20418395440	1425437	36.91	14900	14910	13900	19350	10430	14890	14322.59	9.62	0	-358418	16050	15470	14370	13790	12690	15760	14080	771	4460	2500	9230	10	1	30828959	4294	-29.39	7.91	12	4.62	-474.00	1761.00	16770	20230712	-16.94	2925	20220926	376.24	16770	-16.94	20230712	4285	225.09	20230316	16770	-16.94	20230712	2925	376.24	20220926	0.66	N	011810	2500	770 억		2965317	N	N	0	N	00	N
37	20230725	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	-850	5	-5.71	18133678720	1262338	32.68	14900	14910	14000	19350	10430	14890	14363.35	9.62	0	-288987	16050	15470	14370	13790	12690	15760	14080	771	4460	2500	9230	10	1	30828959	4328	-29.62	7.97	12	4.09	-474.00	1761.00	16770	20230712	-16.28	2925	20220926	380.00	16770	-16.28	20230712	4285	227.65	20230316	16770	-16.28	20230712	2925	380.00	20220926	0.66	N	011810	2500	770 억		2965317	N	N	0	N	00	N
38	20230725	120254	57	100.00	KOSPI		유통업	N	N	N	N		N	14090	-800	5	-5.37	16687080780	1159732	30.03	14900	14910	14000	19350	10430	14890	14386.87	9.62	0	-249104	16050	15470	14370	13790	12690	15760	14080	771	4460	2500	9230	10	1	30828959	4344	-29.73	8.00	12	3.76	-474.00	1761.00	16770	20230712	-15.98	2925	20220926	381.71	16770	-15.98	20230712	4285	228.82	20230316	16770	-15.98	20230712	2925	381.71	20220926	0.66	N	011810	2500	770 억		2965317	N	N	0	N	00	N
39	20230725	110253	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-660	5	-4.43	14542550550	1008123	26.10	14900	14910	14000	19350	10430	14890	14423.38	9.62	0	-214530	16050	15470	14370	13790	12690	15760	14080	771	4460	2500	9230	10	1	30828959	4387	-30.02	8.08	12	3.27	-474.00	1761.00	16770	20230712	-15.15	2925	20220926	386.50	16770	-15.15	20230712	4285	232.09	20230316	16770	-15.15	20230712	2925	386.50	20220926	0.66	N	011810	2500	770 억		2965317	N	N	0	N	00	N
40	20230725	100253	57	100.00	KOSPI		유통업	N	N	N	N		N	14320	-570	5	-3.83	12190900210	842747	21.82	14900	14910	14000	19350	10430	14890	14463.49	9.62	0	-172429	16050	15470	14370	13790	12690	15760	14080	771	4460	2500	9230	10	1	30828959	4415	-30.21	8.13	12	2.73	-474.00	1761.00	16770	20230712	-14.61	2925	20220926	389.57	16770	-14.61	20230712	4285	234.19	20230316	16770	-14.61	20230712	2925	389.57	20220926	0.66	N	011810	2500	770 억		2965317	N	N	0	N	00	N
41	20230725	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	-180	5	-1.21	2064032880	139969	3.62	14900	14910	14550	19350	10430	14890	14741.79	9.62	0	-25174	16050	15470	14370	13790	12690	15760	14080	771	4460	2500	9230	10	1	30828959	4535	-31.03	8.35	12	0.45	-474.00	1761.00	16770	20230712	-12.28	2925	20220926	402.91	16770	-12.28	20230712	4285	243.29	20230316	16770	-12.28	20230712	2925	402.91	20220926	0.66	N	011810	2500	770 억		2965317	N	N	0	N	00	N
42	20230724	160253	57	100.00	KOSPI		유통업	N	N	N	N		N	14890	1060	2	7.66	54735137490	3804123	141.95	13650	14950	13270	17970	9690	13830	14383.99	9.36	0	99514	15150	14490	13670	13010	12190	14820	13340	771	4140	2500	8570	10	1	30828959	4590	-31.41	8.46	12	12.34	-474.00	1761.00	16770	20230712	-11.21	2925	20220926	409.06	16770	-11.21	20230712	4285	247.49	20230316	16770	-11.21	20230712	2925	409.06	20220926	0.57	N	011810	2500	770 억		2884379	N	N	0	N	00	N
43	20230724	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	14850	1020	2	7.38	48665267560	3396288	126.73	13650	14940	13270	17970	9690	13830	14329.00	9.36	0	104508	15150	14490	13670	13010	12190	14820	13340	771	4140	2500	8570	10	1	30828959	4578	-31.33	8.43	12	11.02	-474.00	1761.00	16770	20230712	-11.45	2925	20220926	407.69	16770	-11.45	20230712	4285	246.56	20230316	16770	-11.45	20230712	2925	407.69	20220926	0.57	N	011810	2500	770 억		2884379	N	N	0	N	00	N
44	20230724	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	14530	700	2	5.06	40519357800	2842652	106.07	13650	14860	13270	17970	9690	13830	14254.12	9.36	0	29535	15150	14490	13670	13010	12190	14820	13340	771	4140	2500	8570	10	1	30828959	4479	-30.65	8.25	12	9.22	-474.00	1761.00	16770	20230712	-13.36	2925	20220926	396.75	16770	-13.36	20230712	4285	239.09	20230316	16770	-13.36	20230712	2925	396.75	20220926	0.57	N	011810	2500	770 억		2884379	N	N	0	N	00	N
45	20230724	130252	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	560	2	4.05	35271206610	2479678	92.53	13650	14860	13270	17970	9690	13830	14224.16	9.36	0	-60499	15150	14490	13670	13010	12190	14820	13340	771	4140	2500	8570	10	1	30828959	4436	-30.36	8.17	12	8.04	-474.00	1761.00	16770	20230712	-14.19	2925	20220926	391.97	16770	-14.19	20230712	4285	235.82	20230316	16770	-14.19	20230712	2925	391.97	20220926	0.57	N	011810	2500	770 억		2884379	N	N	0	N	00	N
46	20230724	120251	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	270	2	1.95	18297774600	1315416	49.08	13650	14330	13270	17970	9690	13830	13910.28	9.36	0	-33086	15150	14490	13670	13010	12190	14820	13340	771	4140	2500	8570	10	1	30828959	4347	-29.75	8.01	12	4.27	-474.00	1761.00	16770	20230712	-15.92	2925	20220926	382.05	16770	-15.92	20230712	4285	229.05	20230316	16770	-15.92	20230712	2925	382.05	20220926	0.57	N	011810	2500	770 억		2884379	N	N	0	N	00	N
47	20230724	110253	57	100.00	KOSPI		유통업	N	N	N	N		N	14170	340	2	2.46	15502329310	1116607	41.67	13650	14330	13270	17970	9690	13830	13883.44	9.36	0	-68414	15150	14490	13670	13010	12190	14820	13340	771	4140	2500	8570	10	1	30828959	4368	-29.89	8.05	12	3.62	-474.00	1761.00	16770	20230712	-15.50	2925	20220926	384.44	16770	-15.50	20230712	4285	230.69	20230316	16770	-15.50	20230712	2925	384.44	20220926	0.57	N	011810	2500	770 억		2884379	N	N	0	N	00	N
48	20230724	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	13750	-80	5	-0.58	7650116440	559155	20.86	13650	14000	13270	17970	9690	13830	13681.48	9.36	0	-13244	15150	14490	13670	13010	12190	14820	13340	771	4140	2500	8570	10	1	30828959	4239	-29.01	7.81	12	1.81	-474.00	1761.00	16770	20230712	-18.01	2925	20220926	370.09	16770	-18.01	20230712	4285	220.89	20230316	16770	-18.01	20230712	2925	370.09	20220926	0.57	N	011810	2500	770 억		2884379	N	N	0	N	00	N
49	20230724	090251	57	100.00	KOSPI		유통업	N	N	N	N		N	13640	-190	5	-1.37	1146753810	83376	3.11	13650	14000	13580	17970	9690	13830	13753.72	9.36	0	-11925	15150	14490	13670	13010	12190	14820	13340	771	4140	2500	8570	10	1	30828959	4205	-28.78	7.75	12	0.27	-474.00	1761.00	16770	20230712	-18.66	2925	20220926	366.32	16770	-18.66	20230712	4285	218.32	20230316	16770	-18.66	20230712	2925	366.32	20220926	0.57	N	011810	2500	770 억		2884379	N	N	0	N	00	N
50	20230721	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	13830	460	2	3.44	36804901650	2661710	101.57	13200	14330	12850	17380	9360	13370	13827.56	8.58	0	259077	15550	14460	13830	12740	12110	14145	12425	771	4010	2500	8280	10	1	30828959	4264	-29.18	7.85	12	8.63	-474.00	1761.00	16770	20230712	-17.53	2925	20220926	372.82	16770	-17.53	20230712	4285	222.75	20230316	16770	-17.53	20230712	2925	372.82	20220926	0.59	N	011810	2500	770 억		2643704	N	N	6	N	00	N
51	20230721	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	13710	340	2	2.54	35555481230	2571112	98.11	13200	14330	12850	17380	9360	13370	13828.85	8.58	0	256995	15550	14460	13830	12740	12110	14145	12425	771	4010	2500	8280	10	1	30828959	4227	-28.92	7.79	12	8.34	-474.00	1761.00	16770	20230712	-18.25	2925	20220926	368.72	16770	-18.25	20230712	4285	219.95	20230316	16770	-18.25	20230712	2925	368.72	20220926	0.59	N	011810	2500	770 억		2643704	N	N	6	N	00	N
52	20230721	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	13860	490	2	3.66	32814091650	2372848	90.55	13200	14330	12850	17380	9360	13370	13829.01	8.58	0	274584	15550	14460	13830	12740	12110	14145	12425	771	4010	2500	8280	10	1	30828959	4273	-29.24	7.87	12	7.70	-474.00	1761.00	16770	20230712	-17.35	2925	20220926	373.85	16770	-17.35	20230712	4285	223.45	20230316	16770	-17.35	20230712	2925	373.85	20220926	0.59	N	011810	2500	770 억		2643704	N	N	6	N	00	N
53	20230721	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	14040	670	2	5.01	29118960070	2108039	80.44	13200	14330	12850	17380	9360	13370	13813.32	8.58	0	267297	15550	14460	13830	12740	12110	14145	12425	771	4010	2500	8280	10	1	30828959	4328	-29.62	7.97	12	6.84	-474.00	1761.00	16770	20230712	-16.28	2925	20220926	380.00	16770	-16.28	20230712	4285	227.65	20230316	16770	-16.28	20230712	2925	380.00	20220926	0.59	N	011810	2500	770 억		2643704	N	N	6	N	00	N
54	20230721	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	920	2	6.88	25545529490	1855023	70.79	13200	14330	12850	17380	9360	13370	13771.03	8.58	0	213735	15550	14460	13830	12740	12110	14145	12425	771	4010	2500	8280	10	1	30828959	4405	-30.15	8.11	12	6.02	-474.00	1761.00	16770	20230712	-14.79	2925	20220926	388.55	16770	-14.79	20230712	4285	233.49	20230316	16770	-14.79	20230712	2925	388.55	20220926	0.59	N	011810	2500	770 억		2643704	N	N	6	N	00	N
55	20230721	110252	57	100.00	KOSPI		유통업	N	N	N	N		N	13700	330	2	2.47	15183414470	1119615	42.73	13200	13900	12850	17380	9360	13370	13561.30	8.58	0	58601	15550	14460	13830	12740	12110	14145	12425	771	4010	2500	8280	10	1	30828959	4224	-28.90	7.78	12	3.63	-474.00	1761.00	16770	20230712	-18.31	2925	20220926	368.38	16770	-18.31	20230712	4285	219.72	20230316	16770	-18.31	20230712	2925	368.38	20220926	0.59	N	011810	2500	770 억		2643704	N	N	6	N	00	N
56	20230721	100252	57	100.00	KOSPI		유통업	N	N	N	N		N	13450	80	2	0.60	9333367390	692729	26.43	13200	13900	12850	17380	9360	13370	13473.35	8.58	0	10239	15550	14460	13830	12740	12110	14145	12425	771	4010	2500	8280	10	1	30828959	4146	-28.38	7.64	12	2.25	-474.00	1761.00	16770	20230712	-19.80	2925	20220926	359.83	16770	-19.80	20230712	4285	213.89	20230316	16770	-19.80	20230712	2925	359.83	20220926	0.59	N	011810	2500	770 억		2643704	N	N	6	N	00	N
57	20230721	090252	57	100.00	KOSPI		유통업	N	N	N	N		N	13100	-270	5	-2.02	1094308470	83882	3.20	13200	13200	12850	17380	9360	13370	13045.36	8.58	0	8955	15550	14460	13830	12740	12110	14145	12425	771	4010	2500	8280	10	1	30828959	4039	-27.64	7.44	12	0.27	-474.00	1761.00	16770	20230712	-21.88	2925	20220926	347.86	16770	-21.88	20230712	4285	205.72	20230316	16770	-21.88	20230712	2925	347.86	20220926	0.59	N	011810	2500	770 억		2643704	N	N	6	N	00	N
58	20230720	160251	57	100.00	KOSPI		유통업	N	N	N	N		N	13370	-1070	5	-7.41	35576372510	2603056	38.64	14850	14920	13200	18770	10110	14440	13668.08	10.66	0	-665845	16606	15522	14266	13182	11926	16065	13725	771	4330	2500	8950	10	1	30828959	4122	-28.21	7.59	12	8.44	-474.00	1761.00	16770	20230712	-20.27	2925	20220926	357.09	16770	-20.27	20230712	4285	212.02	20230316	16770	-20.27	20230712	2925	357.09	20220926	0.66	N	011810	2500	770 억		3287752	N	N	6	N	00	N
59	20230720	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	13310	-1130	5	-7.83	34534535450	2524977	37.48	14850	14920	13200	18770	10110	14440	13677.17	10.66	0	-650578	16606	15522	14266	13182	11926	16065	13725	771	4330	2500	8950	10	1	30828959	4103	-28.08	7.56	12	8.19	-474.00	1761.00	16770	20230712	-20.63	2925	20220926	355.04	16770	-20.63	20230712	4285	210.62	20230316	16770	-20.63	20230712	2925	355.04	20220926	0.66	N	011810	2500	770 억		3287752	N	N	4	N	00	N
60	20230720	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	13250	-1190	5	-8.24	32248998850	2353644	34.93	14850	14920	13200	18770	10110	14440	13701.73	10.66	0	-591209	16606	15522	14266	13182	11926	16065	13725	771	4330	2500	8950	10	1	30828959	4085	-27.95	7.52	12	7.63	-474.00	1761.00	16770	20230712	-20.99	2925	20220926	352.99	16770	-20.99	20230712	4285	209.22	20230316	16770	-20.99	20230712	2925	352.99	20220926	0.66	N	011810	2500	770 억		3287752	N	N	4	N	00	N
61	20230720	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	13400	-1040	5	-7.20	28297180200	2056443	30.52	14850	14920	13350	18770	10110	14440	13760.26	10.66	0	-520206	16606	15522	14266	13182	11926	16065	13725	771	4330	2500	8950	10	1	30828959	4131	-28.27	7.61	12	6.67	-474.00	1761.00	16770	20230712	-20.10	2925	20220926	358.12	16770	-20.10	20230712	4285	212.72	20230316	16770	-20.10	20230712	2925	358.12	20220926	0.66	N	011810	2500	770 억		3287752	N	N	4	N	00	N
62	20230720	120252	57	100.00	KOSPI		유통업	N	N	N	N		N	13490	-950	5	-6.58	25776746310	1868688	27.74	14850	14920	13350	18770	10110	14440	13794.03	10.66	0	-435455	16606	15522	14266	13182	11926	16065	13725	771	4330	2500	8950	10	1	30828959	4159	-28.46	7.66	12	6.06	-474.00	1761.00	16770	20230712	-19.56	2925	20220926	361.20	16770	-19.56	20230712	4285	214.82	20230316	16770	-19.56	20230712	2925	361.20	20220926	0.66	N	011810	2500	770 억		3287752	N	N	4	N	00	N
63	20230720	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	13510	-930	5	-6.44	23872147020	1727840	25.65	14850	14920	13350	18770	10110	14440	13816.18	10.66	0	-385618	16606	15522	14266	13182	11926	16065	13725	771	4330	2500	8950	10	1	30828959	4165	-28.50	7.67	12	5.60	-474.00	1761.00	16770	20230712	-19.44	2925	20220926	361.88	16770	-19.44	20230712	4285	215.29	20230316	16770	-19.44	20230712	2925	361.88	20220926	0.66	N	011810	2500	770 억		3287752	N	N	4	N	00	N
64	20230720	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	13540	-900	5	-6.23	19760214320	1425027	21.15	14850	14920	13350	18770	10110	14440	13866.55	10.66	0	-389299	16606	15522	14266	13182	11926	16065	13725	771	4330	2500	8950	10	1	30828959	4174	-28.57	7.69	12	4.62	-474.00	1761.00	16770	20230712	-19.26	2925	20220926	362.91	16770	-19.26	20230712	4285	215.99	20230316	16770	-19.26	20230712	2925	362.91	20220926	0.66	N	011810	2500	770 억		3287752	N	N	4	N	00	N
65	20230720	090248	57	100.00	KOSPI		유통업	N	N	N	N		N	14580	140	2	0.97	2819871670	190722	2.83	14850	14920	14540	18770	10110	14440	14785.25	10.66	0	-60185	16606	15522	14266	13182	11926	16065	13725	771	4330	2500	8950	10	1	30828959	4495	-30.76	8.28	12	0.62	-474.00	1761.00	16770	20230712	-13.06	2925	20220926	398.46	16770	-13.06	20230712	4285	240.26	20230316	16770	-13.06	20230712	2925	398.46	20220926	0.66	N	011810	2500	770 억		3287752	N	N	4	N	00	N
66	20230719	160254	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	1150	2	8.65	97457854340	6663408	134.90	13100	15350	13010	17270	9310	13290	14625.88	9.39	0	411826	14710	14000	13190	12480	11670	14355	12835	771	3980	2500	8230	10	1	30828959	4452	-30.46	8.20	12	21.61	-474.00	1761.00	16770	20230712	-13.89	2925	20220926	393.68	16770	-13.89	20230712	4285	236.99	20230316	16770	-13.89	20230712	2925	393.68	20220926	0.70	N	011810	2500	770 억		2896044	N	N	4	N	00	N
67	20230719	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	1190	2	8.95	94996811240	6492597	131.45	13100	15350	13010	17270	9310	13290	14631.56	9.39	0	448565	14710	14000	13190	12480	11670	14355	12835	771	3980	2500	8230	10	1	30828959	4464	-30.55	8.22	12	21.06	-474.00	1761.00	16770	20230712	-13.66	2925	20220926	395.04	16770	-13.66	20230712	4285	237.92	20230316	16770	-13.66	20230712	2925	395.04	20220926	0.70	N	011810	2500	770 억		2896044	N	N	0	N	00	N
68	20230719	140253	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	1160	2	8.73	89811336420	6132228	124.15	13100	15350	13010	17270	9310	13290	14645.79	9.39	0	427111	14710	14000	13190	12480	11670	14355	12835	771	3980	2500	8230	10	1	30828959	4455	-30.49	8.21	12	19.89	-474.00	1761.00	16770	20230712	-13.83	2925	20220926	394.02	16770	-13.83	20230712	4285	237.22	20230316	16770	-13.83	20230712	2925	394.02	20220926	0.70	N	011810	2500	770 억		2896044	N	N	0	N	00	N
69	20230719	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	14750	1460	2	10.99	83964396500	5730674	116.02	13100	15350	13010	17270	9310	13290	14651.75	9.39	0	346898	14710	14000	13190	12480	11670	14355	12835	771	3980	2500	8230	10	1	30828959	4547	-31.12	8.38	12	18.59	-474.00	1761.00	16770	20230712	-12.05	2925	20220926	404.27	16770	-12.05	20230712	4285	244.22	20230316	16770	-12.05	20230712	2925	404.27	20220926	0.70	N	011810	2500	770 억		2896044	N	N	0	N	00	N
70	20230719	120252	57	100.00	KOSPI		유통업	N	N	N	N		N	14770	1480	2	11.14	80070059640	5467586	110.69	13100	15350	13010	17270	9310	13290	14644.50	9.39	0	295414	14710	14000	13190	12480	11670	14355	12835	771	3980	2500	8230	10	1	30828959	4553	-31.16	8.39	12	17.74	-474.00	1761.00	16770	20230712	-11.93	2925	20220926	404.96	16770	-11.93	20230712	4285	244.69	20230316	16770	-11.93	20230712	2925	404.96	20220926	0.70	N	011810	2500	770 억		2896044	N	N	0	N	00	N
71	20230719	110252	57	100.00	KOSPI		유통업	N	N	N	N		N	14850	1560	2	11.74	72712289040	4973658	100.69	13100	15350	13010	17270	9310	13290	14619.48	9.39	0	224712	14710	14000	13190	12480	11670	14355	12835	771	3980	2500	8230	10	1	30828959	4578	-31.33	8.43	12	16.13	-474.00	1761.00	16770	20230712	-11.45	2925	20220926	407.69	16770	-11.45	20230712	4285	246.56	20230316	16770	-11.45	20230712	2925	407.69	20220926	0.70	N	011810	2500	770 억		2896044	N	N	0	N	00	N
72	20230719	100251	57	100.00	KOSPI		유통업	N	N	N	N		N	15180	1890	2	14.22	54819319140	3779390	76.52	13100	15350	13010	17270	9310	13290	14504.81	9.39	0	196277	14710	14000	13190	12480	11670	14355	12835	771	3980	2500	8230	10	1	30828959	4680	-32.03	8.62	12	12.26	-474.00	1761.00	16770	20230712	-9.48	2925	20220926	418.97	16770	-9.48	20230712	4285	254.26	20230316	16770	-9.48	20230712	2925	418.97	20220926	0.70	N	011810	2500	770 억		2896044	N	N	0	N	00	N
73	20230719	090253	57	100.00	KOSPI		유통업	N	N	N	N		N	13260	-30	5	-0.23	874080610	66650	1.35	13100	13260	13010	17270	9310	13290	13114.47	9.39	0	3367	14710	14000	13190	12480	11670	14355	12835	771	3980	2500	8230	10	1	30828959	4088	-27.97	7.53	12	0.22	-474.00	1761.00	16770	20230712	-20.93	2925	20220926	353.33	16770	-20.93	20230712	4285	209.45	20230316	16770	-20.93	20230712	2925	353.33	20220926	0.70	N	011810	2500	770 억		2896044	N	N	0	N	00	N
74	20230718	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	13290	980	2	7.96	65188683310	4898389	391.48	12380	13900	12380	16000	8620	12310	13308.23	9.35	0	18854	12910	12610	12350	12050	11790	12480	11920	771	3690	2500	7630	10	1	30828959	4097	-28.04	7.55	12	15.89	-474.00	1761.00	16770	20230712	-20.75	2925	20220926	354.36	16770	-20.75	20230712	4285	210.15	20230316	16770	-20.75	20230712	2925	354.36	20220926	0.64	N	011810	2500	770 억		2882756	N	N	3	N	00	N
75	20230718	150250	57	100.00	KOSPI		유통업	N	N	N	N		N	13190	880	2	7.15	63303294100	4756062	380.10	12380	13900	12380	16000	8620	12310	13310.06	9.35	0	25878	12910	12610	12350	12050	11790	12480	11920	771	3690	2500	7630	10	1	30828959	4066	-27.83	7.49	12	15.43	-474.00	1761.00	16770	20230712	-21.35	2925	20220926	350.94	16770	-21.35	20230712	4285	207.82	20230316	16770	-21.35	20230712	2925	350.94	20220926	0.64	N	011810	2500	770 억		2882756	N	N	3	N	00	N
76	20230718	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	13140	830	2	6.74	58261114640	4374812	349.63	12380	13900	12380	16000	8620	12310	13317.44	9.35	0	10664	12910	12610	12350	12050	11790	12480	11920	771	3690	2500	7630	10	1	30828959	4051	-27.72	7.46	12	14.19	-474.00	1761.00	16770	20230712	-21.65	2925	20220926	349.23	16770	-21.65	20230712	4285	206.65	20230316	16770	-21.65	20230712	2925	349.23	20220926	0.64	N	011810	2500	770 억		2882756	N	N	3	N	00	N
77	20230718	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	13220	910	2	7.39	54868744020	4118179	329.12	12380	13900	12380	16000	8620	12310	13323.58	9.35	0	-1594	12910	12610	12350	12050	11790	12480	11920	771	3690	2500	7630	10	1	30828959	4076	-27.89	7.51	12	13.36	-474.00	1761.00	16770	20230712	-21.17	2925	20220926	351.97	16770	-21.17	20230712	4285	208.52	20230316	16770	-21.17	20230712	2925	351.97	20220926	0.64	N	011810	2500	770 억		2882756	N	N	3	N	00	N
78	20230718	120251	57	100.00	KOSPI		유통업	N	N	N	N		N	13140	830	2	6.74	31758841130	2418363	193.27	12380	13450	12380	16000	8620	12310	13132.43	9.35	0	112628	12910	12610	12350	12050	11790	12480	11920	771	3690	2500	7630	10	1	30828959	4051	-27.72	7.46	12	7.84	-474.00	1761.00	16770	20230712	-21.65	2925	20220926	349.23	16770	-21.65	20230712	4285	206.65	20230316	16770	-21.65	20230712	2925	349.23	20220926	0.64	N	011810	2500	770 억		2882756	N	N	3	N	00	N
79	20230718	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	13280	970	2	7.88	27037675020	2062464	164.83	12380	13410	12380	16000	8620	12310	13109.47	9.35	0	100978	12910	12610	12350	12050	11790	12480	11920	771	3690	2500	7630	10	1	30828959	4094	-28.02	7.54	12	6.69	-474.00	1761.00	16770	20230712	-20.81	2925	20220926	354.02	16770	-20.81	20230712	4285	209.92	20230316	16770	-20.81	20230712	2925	354.02	20220926	0.64	N	011810	2500	770 억		2882756	N	N	3	N	00	N
80	20230718	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	12950	640	2	5.20	21498044200	1642034	131.23	12380	13410	12380	16000	8620	12310	13092.40	9.35	0	39926	12910	12610	12350	12050	11790	12480	11920	771	3690	2500	7630	10	1	30828959	3992	-27.32	7.35	12	5.33	-474.00	1761.00	16770	20230712	-22.78	2925	20220926	342.74	16770	-22.78	20230712	4285	202.22	20230316	16770	-22.78	20230712	2925	342.74	20220926	0.64	N	011810	2500	770 억		2882756	N	N	3	N	00	N
81	20230718	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	12810	500	2	4.06	1802317030	142203	11.36	12380	12850	12380	16000	8620	12310	12674.66	9.35	0	25834	12910	12610	12350	12050	11790	12480	11920	771	3690	2500	7630	10	1	30828959	3949	-27.03	7.27	12	0.46	-474.00	1761.00	16770	20230712	-23.61	2925	20220926	337.95	16770	-23.61	20230712	4285	198.95	20230316	16770	-23.61	20230712	2925	337.95	20220926	0.64	N	011810	2500	770 억		2882756	N	N	3	N	00	N
82	20230717	160251	57	100.00	KOSPI		유통업	N	N	N	N		N	12310	-690	5	-5.31	15002379690	1219126	45.08	12650	12650	12090	16900	9100	13000	12305.74	9.73	0	-116717	13726	13362	12776	12412	11826	13545	12595	771	3900	2500	8060	10	1	30828959	3795	-25.97	6.99	12	3.95	-474.00	1761.00	16770	20230712	-26.60	2925	20220926	320.85	16770	-26.60	20230712	4285	187.28	20230316	16770	-26.60	20230712	2925	320.85	20220926	0.57	N	011810	2500	770 억		3000968	N	N	3	N	00	N
83	20230717	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	12260	-740	5	-5.69	14092951960	1145199	42.35	12650	12650	12090	16900	9100	13000	12306.02	9.73	0	-133413	13726	13362	12776	12412	11826	13545	12595	771	3900	2500	8060	10	1	30828959	3780	-25.86	6.96	12	3.71	-474.00	1761.00	16770	20230712	-26.89	2925	20220926	319.15	16770	-26.89	20230712	4285	186.11	20230316	16770	-26.89	20230712	2925	319.15	20220926	0.57	N	011810	2500	770 억		3000968	N	N	21	N	00	N
84	20230717	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	12320	-680	5	-5.23	13069062730	1061877	39.27	12650	12650	12090	16900	9100	13000	12307.40	9.73	0	-142962	13726	13362	12776	12412	11826	13545	12595	771	3900	2500	8060	10	1	30828959	3798	-25.99	7.00	12	3.44	-474.00	1761.00	16770	20230712	-26.54	2925	20220926	321.20	16770	-26.54	20230712	4285	187.51	20230316	16770	-26.54	20230712	2925	321.20	20220926	0.57	N	011810	2500	770 억		3000968	N	N	21	N	00	N
85	20230717	130247	57	100.00	KOSPI		유통업	N	N	N	N		N	12260	-740	5	-5.69	12074120270	980594	36.26	12650	12650	12090	16900	9100	13000	12312.95	9.73	0	-151910	13726	13362	12776	12412	11826	13545	12595	771	3900	2500	8060	10	1	30828959	3780	-25.86	6.96	12	3.18	-474.00	1761.00	16770	20230712	-26.89	2925	20220926	319.15	16770	-26.89	20230712	4285	186.11	20230316	16770	-26.89	20230712	2925	319.15	20220926	0.57	N	011810	2500	770 억		3000968	N	N	21	N	00	N
86	20230717	120251	57	100.00	KOSPI		유통업	N	N	N	N		N	12280	-720	5	-5.54	10935799720	887469	32.82	12650	12650	12090	16900	9100	13000	12322.33	9.73	0	-108386	13726	13362	12776	12412	11826	13545	12595	771	3900	2500	8060	10	1	30828959	3786	-25.91	6.97	12	2.88	-474.00	1761.00	16770	20230712	-26.77	2925	20220926	319.83	16770	-26.77	20230712	4285	186.58	20230316	16770	-26.77	20230712	2925	319.83	20220926	0.57	N	011810	2500	770 억		3000968	N	N	21	N	00	N
87	20230717	110248	57	100.00	KOSPI		유통업	N	N	N	N		N	12330	-670	5	-5.15	9848782170	799094	29.55	12650	12650	12090	16900	9100	13000	12324.80	9.73	0	-94872	13726	13362	12776	12412	11826	13545	12595	771	3900	2500	8060	10	1	30828959	3801	-26.01	7.00	12	2.59	-474.00	1761.00	16770	20230712	-26.48	2925	20220926	321.54	16770	-26.48	20230712	4285	187.75	20230316	16770	-26.48	20230712	2925	321.54	20220926	0.57	N	011810	2500	770 억		3000968	N	N	21	N	00	N
88	20230717	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	12250	-750	5	-5.77	8538997170	692659	25.61	12650	12650	12090	16900	9100	13000	12327.69	9.73	0	-76269	13726	13362	12776	12412	11826	13545	12595	771	3900	2500	8060	10	1	30828959	3777	-25.84	6.96	12	2.25	-474.00	1761.00	16770	20230712	-26.95	2925	20220926	318.80	16770	-26.95	20230712	4285	185.88	20230316	16770	-26.95	20230712	2925	318.80	20220926	0.57	N	011810	2500	770 억		3000968	N	N	21	N	00	N
89	20230717	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	12500	-500	5	-3.85	1275259780	102088	3.77	12650	12650	12250	16900	9100	13000	12490.96	9.73	0	8994	13726	13362	12776	12412	11826	13545	12595	771	3900	2500	8060	10	1	30828959	3854	-26.37	7.10	12	0.33	-474.00	1761.00	16770	20230712	-25.46	2925	20220926	327.35	16770	-25.46	20230712	4285	191.72	20230316	16770	-25.46	20230712	2925	327.35	20220926	0.57	N	011810	2500	770 억		3000968	N	N	21	N	00	N
90	20230714	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	13000	80	2	0.62	33952205240	2687802	88.93	12730	13140	12190	16790	9050	12920	12631.57	9.67	0	19218	14333	13626	13213	12506	12093	13420	12300	771	3870	2500	8010	10	1	30828959	4008	-27.43	7.38	12	8.72	-474.00	1761.00	16770	20230712	-22.48	2925	20220926	344.44	16770	-22.48	20230712	4285	203.38	20230316	16770	-22.48	20230712	2925	344.44	20220926	0.39	N	011810	2500	770 억		2982640	N	N	21	N	00	N
91	20230714	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	12970	50	2	0.39	32243324100	2556168	84.57	12730	13140	12190	16790	9050	12920	12613.80	9.67	0	54914	14333	13626	13213	12506	12093	13420	12300	771	3870	2500	8010	10	1	30828959	3999	-27.36	7.37	12	8.29	-474.00	1761.00	16770	20230712	-22.66	2925	20220926	343.42	16770	-22.66	20230712	4285	202.68	20230316	16770	-22.66	20230712	2925	343.42	20220926	0.39	N	011810	2500	770 억		2982640	N	N	226	N	00	N
92	20230714	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	12740	-180	5	-1.39	27264156390	2172628	71.88	12730	13140	12190	16790	9050	12920	12548.74	9.67	0	100294	14333	13626	13213	12506	12093	13420	12300	771	3870	2500	8010	10	1	30828959	3928	-26.88	7.23	12	7.05	-474.00	1761.00	16770	20230712	-24.03	2925	20220926	335.56	16770	-24.03	20230712	4285	197.32	20230316	16770	-24.03	20230712	2925	335.56	20220926	0.39	N	011810	2500	770 억		2982640	N	N	226	N	00	N
93	20230714	130247	57	100.00	KOSPI		유통업	N	N	N	N		N	12520	-400	5	-3.10	19963537180	1604122	53.07	12730	12920	12190	16790	9050	12920	12444.82	9.67	0	217754	14333	13626	13213	12506	12093	13420	12300	771	3870	2500	8010	10	1	30828959	3860	-26.41	7.11	12	5.20	-474.00	1761.00	16770	20230712	-25.34	2925	20220926	328.03	16770	-25.34	20230712	4285	192.18	20230316	16770	-25.34	20230712	2925	328.03	20220926	0.39	N	011810	2500	770 억		2982640	N	N	226	N	00	N
94	20230714	120247	57	100.00	KOSPI		유통업	N	N	N	N		N	12480	-440	5	-3.41	18266209400	1467660	48.56	12730	12920	12190	16790	9050	12920	12445.45	9.67	0	243429	14333	13626	13213	12506	12093	13420	12300	771	3870	2500	8010	10	1	30828959	3847	-26.33	7.09	12	4.76	-474.00	1761.00	16770	20230712	-25.58	2925	20220926	326.67	16770	-25.58	20230712	4285	191.25	20230316	16770	-25.58	20230712	2925	326.67	20220926	0.39	N	011810	2500	770 억		2982640	N	N	226	N	00	N
95	20230714	110248	57	100.00	KOSPI		유통업	N	N	N	N		N	12320	-600	5	-4.64	16495353310	1324984	43.84	12730	12920	12190	16790	9050	12920	12449.08	9.67	0	253818	14333	13626	13213	12506	12093	13420	12300	771	3870	2500	8010	10	1	30828959	3798	-25.99	7.00	12	4.30	-474.00	1761.00	16770	20230712	-26.54	2925	20220926	321.20	16770	-26.54	20230712	4285	187.51	20230316	16770	-26.54	20230712	2925	321.20	20220926	0.39	N	011810	2500	770 억		2982640	N	N	226	N	00	N
96	20230714	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	12470	-450	5	-3.48	11710606120	935470	30.95	12730	12920	12270	16790	9050	12920	12517.95	9.67	0	245837	14333	13626	13213	12506	12093	13420	12300	771	3870	2500	8010	10	1	30828959	3844	-26.31	7.08	12	3.03	-474.00	1761.00	16770	20230712	-25.64	2925	20220926	326.32	16770	-25.64	20230712	4285	191.02	20230316	16770	-25.64	20230712	2925	326.32	20220926	0.39	N	011810	2500	770 억		2982640	N	N	226	N	00	N
97	20230714	090248	57	100.00	KOSPI		유통업	N	N	N	N		N	12900	-20	5	-0.15	1088323920	85548	2.83	12730	12910	12620	16790	9050	12920	12719.22	9.67	0	19591	14333	13626	13213	12506	12093	13420	12300	771	3870	2500	8010	10	1	30828959	3977	-27.22	7.33	12	0.28	-474.00	1761.00	16770	20230712	-23.08	2925	20220926	341.03	16770	-23.08	20230712	4285	201.05	20230316	16770	-23.08	20230712	2925	341.03	20220926	0.39	N	011810	2500	770 억		2982640	N	N	226	N	00	N
98	20230713	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	12920	-520	5	-3.87	39765991290	2992112	44.19	13280	13920	12800	17470	9410	13440	13290.60	9.66	0	7782	18006	15722	14486	12202	10966	15105	11585	771	4030	2500	8330	10	1	30828959	3983	-27.26	7.34	12	9.71	-474.00	1761.00	16770	20230712	-22.96	2925	20220926	341.71	16770	-22.96	20230712	4285	201.52	20230316	16770	-22.96	20230712	2925	341.71	20220926	0.43	N	011810	2500	770 억		2976833	N	N	226	N	00	N
99	20230713	150245	57	100.00	KOSPI		유통업	N	N	N	N		N	12960	-480	5	-3.57	36971601750	2775664	41.00	13280	13920	12900	17470	9410	13440	13319.86	9.66	0	29536	18006	15722	14486	12202	10966	15105	11585	771	4030	2500	8330	10	1	30828959	3995	-27.34	7.36	12	9.00	-474.00	1761.00	16770	20230712	-22.72	2925	20220926	343.08	16770	-22.72	20230712	4285	202.45	20230316	16770	-22.72	20230712	2925	343.08	20220926	0.43	N	011810	2500	770 억		2976833	N	N	25	N	00	N
100	20230713	140246	57	100.00	KOSPI		유통업	N	N	N	N		N	13020	-420	5	-3.12	33286061000	2491293	36.80	13280	13920	12940	17470	9410	13440	13360.92	9.66	0	80706	18006	15722	14486	12202	10966	15105	11585	771	4030	2500	8330	10	1	30828959	4014	-27.47	7.39	12	8.08	-474.00	1761.00	16770	20230712	-22.36	2925	20220926	345.13	16770	-22.36	20230712	4285	203.85	20230316	16770	-22.36	20230712	2925	345.13	20220926	0.43	N	011810	2500	770 억		2976833	N	N	25	N	00	N
101	20230713	130246	57	100.00	KOSPI		유통업	N	N	N	N		N	13180	-260	5	-1.93	31278341130	2338492	34.54	13280	13920	12940	17470	9410	13440	13375.40	9.66	0	61820	18006	15722	14486	12202	10966	15105	11585	771	4030	2500	8330	10	1	30828959	4063	-27.81	7.48	12	7.59	-474.00	1761.00	16770	20230712	-21.41	2925	20220926	350.60	16770	-21.41	20230712	4285	207.58	20230316	16770	-21.41	20230712	2925	350.60	20220926	0.43	N	011810	2500	770 억		2976833	N	N	25	N	00	N
102	20230713	120244	57	100.00	KOSPI		유통업	N	N	N	N		N	13150	-290	5	-2.16	27264562540	2031295	30.00	13280	13920	12940	17470	9410	13440	13422.25	9.66	0	43320	18006	15722	14486	12202	10966	15105	11585	771	4030	2500	8330	10	1	30828959	4054	-27.74	7.47	12	6.59	-474.00	1761.00	16770	20230712	-21.59	2925	20220926	349.57	16770	-21.59	20230712	4285	206.88	20230316	16770	-21.59	20230712	2925	349.57	20220926	0.43	N	011810	2500	770 억		2976833	N	N	25	N	00	N
103	20230713	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	13390	-50	5	-0.37	23807000910	1770914	26.16	13280	13920	12940	17470	9410	13440	13443.34	9.66	0	52016	18006	15722	14486	12202	10966	15105	11585	771	4030	2500	8330	10	1	30828959	4128	-28.25	7.60	12	5.74	-474.00	1761.00	16770	20230712	-20.16	2925	20220926	357.78	16770	-20.16	20230712	4285	212.49	20230316	16770	-20.16	20230712	2925	357.78	20220926	0.43	N	011810	2500	770 억		2976833	N	N	25	N	00	N
104	20230713	100247	57	100.00	KOSPI		유통업	N	N	N	N		N	13590	150	2	1.12	15818889310	1169355	17.27	13280	13920	12940	17470	9410	13440	13527.97	9.66	0	11244	18006	15722	14486	12202	10966	15105	11585	771	4030	2500	8330	10	1	30828959	4190	-28.67	7.72	12	3.79	-474.00	1761.00	16770	20230712	-18.96	2925	20220926	364.62	16770	-18.96	20230712	4285	217.15	20230316	16770	-18.96	20230712	2925	364.62	20220926	0.43	N	011810	2500	770 억		2976833	N	N	25	N	00	N
105	20230713	090228	57	100.00	KOSPI		유통업	N	N	N	N		N	13120	-320	5	-2.38	1941582800	147785	2.18	13280	13300	12940	17470	9410	13440	13135.21	9.66	0	21168	18006	15722	14486	12202	10966	15105	11585	771	4030	2500	8330	10	1	30828959	4045	-27.68	7.45	12	0.48	-474.00	1761.00	16770	20230712	-21.77	2925	20220926	348.55	16770	-21.77	20230712	4285	206.18	20230316	16770	-21.77	20230712	2925	348.55	20220926	0.43	N	011810	2500	770 억		2976833	N	N	25	N	00	N
106	20230712	160244	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13440	-1360	5	-9.19	100821356550	6699726	139.13	16080	16770	13250	19240	10360	14800	15049.42	11.35	0	-556066	15913	15356	14243	13686	12573	15635	13965	771	4440	2500	9170	10	1	30828959	4143	-28.35	7.63	12	21.73	-474.00	1761.00	16770	20230712	-19.86	2925	20220926	359.49	16770	-19.86	20230712	4285	213.65	20230316	16770	-19.86	20230712	2925	359.49	20220926	0.38	N	011810	2500	770 억		3500171	N	N	25	N	00	N
107	20230712	150244	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13550	-1250	5	-8.45	98033578730	6492781	134.83	16080	16770	13250	19240	10360	14800	15098.86	11.35	0	-552547	15913	15356	14243	13686	12573	15635	13965	771	4440	2500	9170	10	1	30828959	4177	-28.59	7.69	12	21.06	-474.00	1761.00	16770	20230712	-19.20	2925	20220926	363.25	16770	-19.20	20230712	4285	216.22	20230316	16770	-19.20	20230712	2925	363.25	20220926	0.38	N	011810	2500	770 억		3500171	N	N	0	N	00	N
108	20230712	140242	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13980	-820	5	-5.54	87894212160	5745139	119.30	16080	16770	13820	19240	10360	14800	15298.89	11.35	0	-659266	15913	15356	14243	13686	12573	15635	13965	771	4440	2500	9170	10	1	30828959	4310	-29.49	7.94	12	18.64	-474.00	1761.00	16770	20230712	-16.64	2925	20220926	377.95	16770	-16.64	20230712	4285	226.25	20230316	16770	-16.64	20230712	2925	377.95	20220926	0.38	N	011810	2500	770 억		3500171	N	N	0	N	00	N
109	20230712	130244	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14260	-540	5	-3.65	79442717780	5142969	106.80	16080	16770	14120	19240	10360	14800	15446.86	11.35	0	-631954	15913	15356	14243	13686	12573	15635	13965	771	4440	2500	9170	10	1	30828959	4396	-30.08	8.10	12	16.68	-474.00	1761.00	16770	20230712	-14.97	2925	20220926	387.52	16770	-14.97	20230712	4285	232.79	20230316	16770	-14.97	20230712	2925	387.52	20220926	0.38	N	011810	2500	770 억		3500171	N	N	0	N	00	N
110	20230712	120244	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14740	-60	5	-0.41	73281481810	4716088	97.93	16080	16770	14510	19240	10360	14800	15538.62	11.35	0	-544963	15913	15356	14243	13686	12573	15635	13965	771	4440	2500	9170	10	1	30828959	4544	-31.10	8.37	12	15.30	-474.00	1761.00	16770	20230712	-12.10	2925	20220926	403.93	16770	-12.10	20230712	4285	243.99	20230316	16770	-12.10	20230712	2925	403.93	20220926	0.38	N	011810	2500	770 억		3500171	N	N	0	N	00	N
111	20230712	110244	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14880	80	2	0.54	65189757560	4166099	86.51	16080	16770	14810	19240	10360	14800	15647.68	11.35	0	-525205	15913	15356	14243	13686	12573	15635	13965	771	4440	2500	9170	10	1	30828959	4587	-31.39	8.45	12	13.51	-474.00	1761.00	16770	20230712	-11.27	2925	20220926	408.72	16770	-11.27	20230712	4285	247.26	20230316	16770	-11.27	20230712	2925	408.72	20220926	0.38	N	011810	2500	770 억		3500171	N	N	0	N	00	N
112	20230712	100246	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15160	360	2	2.43	56229578100	3570944	74.15	16080	16770	14910	19240	10360	14800	15746.42	11.35	0	-486200	15913	15356	14243	13686	12573	15635	13965	771	4440	2500	9170	10	1	30828959	4674	-31.98	8.61	12	11.58	-474.00	1761.00	16770	20230712	-9.60	2925	20220926	418.29	16770	-9.60	20230712	4285	253.79	20230316	16770	-9.60	20230712	2925	418.29	20220926	0.38	N	011810	2500	770 억		3500171	N	N	0	N	00	N
113	20230712	090244	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15590	790	2	5.34	11767921670	735536	15.27	16080	16280	15580	19240	10360	14800	15999.15	11.35	0	-191569	15913	15356	14243	13686	12573	15635	13965	771	4440	2500	9170	10	1	30828959	4806	-32.89	8.85	12	2.39	-474.00	1761.00	16280	20230712	-4.24	2925	20220926	432.99	16280	-4.24	20230712	4285	263.83	20230316	16280	-4.24	20230712	2925	432.99	20220926	0.38	N	011810	2500	770 억		3500171	N	N	0	N	00	N
114	20230711	160242	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14800	1420	2	10.61	63380884730	4511037	110.04	13480	14800	13130	17390	9370	13380	14039.12	10.74	0	190731	14880	14130	13480	12730	12080	14505	13105	771	4010	2500	8290	10	1	30828959	4563	-31.22	8.40	12	14.63	-474.00	1761.00	14800	20230711	0.00	2925	20220926	405.98	14800	0.00	20230711	4285	245.39	20230316	14800	0.00	20230711	2925	405.98	20220926	0.40	N	011810	2500	770 억		3310716	N	N	0	N	00	N
115	20230711	150241	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14100	720	2	5.38	48388691780	3481536	84.92	13480	14440	13130	17390	9370	13380	13898.66	10.74	0	157249	14880	14130	13480	12730	12080	14505	13105	771	4010	2500	8290	10	1	30828959	4347	-29.75	8.01	12	11.29	-474.00	1761.00	14440	20230711	-2.35	2925	20220926	382.05	14440	-2.35	20230711	4285	229.05	20230316	14440	-2.35	20230711	2925	382.05	20220926	0.40	N	011810	2500	770 억		3310716	N	N	0	N	00	N
116	20230711	140240	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14060	680	2	5.08	44173220520	3181012	77.59	13480	14440	13130	17390	9370	13380	13886.53	10.74	0	142305	14880	14130	13480	12730	12080	14505	13105	771	4010	2500	8290	10	1	30828959	4335	-29.66	7.98	12	10.32	-474.00	1761.00	14440	20230711	-2.63	2925	20220926	380.68	14440	-2.63	20230711	4285	228.12	20230316	14440	-2.63	20230711	2925	380.68	20220926	0.40	N	011810	2500	770 억		3310716	N	N	0	N	00	N
117	20230711	130239	57	100.00	KOSPI		유통업	N	N	N	N		N	13780	400	2	2.99	22182347220	1630605	39.78	13480	13960	13130	17390	9370	13380	13603.75	10.74	0	179264	14880	14130	13480	12730	12080	14505	13105	771	4010	2500	8290	10	1	30828959	4248	-29.07	7.83	12	5.29	-474.00	1761.00	14230	20230710	-3.16	2925	20220926	371.11	14230	-3.16	20230710	4285	221.59	20230316	14230	-3.16	20230710	2925	371.11	20220926	0.40	N	011810	2500	770 억		3310716	N	N	0	N	00	N
118	20230711	120242	57	100.00	KOSPI		유통업	N	N	N	N		N	13790	410	2	3.06	18703306140	1378565	33.63	13480	13960	13130	17390	9370	13380	13567.23	10.74	0	166651	14880	14130	13480	12730	12080	14505	13105	771	4010	2500	8290	10	1	30828959	4251	-29.09	7.83	12	4.47	-474.00	1761.00	14230	20230710	-3.09	2925	20220926	371.45	14230	-3.09	20230710	4285	221.82	20230316	14230	-3.09	20230710	2925	371.45	20220926	0.40	N	011810	2500	770 억		3310716	N	N	0	N	00	N
119	20230711	110244	57	100.00	KOSPI		유통업	N	N	N	N		N	13540	160	2	1.20	11137030180	829611	20.24	13480	13770	13130	17390	9370	13380	13424.40	10.74	0	-13696	14880	14130	13480	12730	12080	14505	13105	771	4010	2500	8290	10	1	30828959	4174	-28.57	7.69	12	2.69	-474.00	1761.00	14230	20230710	-4.85	2925	20220926	362.91	14230	-4.85	20230710	4285	215.99	20230316	14230	-4.85	20230710	2925	362.91	20220926	0.40	N	011810	2500	770 억		3310716	N	N	0	N	00	N
120	20230711	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	13240	-140	5	-1.05	7885313120	585241	14.28	13480	13770	13190	17390	9370	13380	13473.62	10.74	0	-38949	14880	14130	13480	12730	12080	14505	13105	771	4010	2500	8290	10	1	30828959	4082	-27.93	7.52	12	1.90	-474.00	1761.00	14230	20230710	-6.96	2925	20220926	352.65	14230	-6.96	20230710	4285	208.98	20230316	14230	-6.96	20230710	2925	352.65	20220926	0.40	N	011810	2500	770 억		3310716	N	N	0	N	00	N
121	20230711	090241	57	100.00	KOSPI		유통업	N	N	N	N		N	13230	-150	5	-1.12	800283930	59821	1.46	13480	13550	13190	17390	9370	13380	13377.98	10.74	0	-26028	14880	14130	13480	12730	12080	14505	13105	771	4010	2500	8290	10	1	30828959	4079	-27.91	7.51	12	0.19	-474.00	1761.00	14230	20230710	-7.03	2925	20220926	352.31	14230	-7.03	20230710	4285	208.75	20230316	14230	-7.03	20230710	2925	352.31	20220926	0.40	N	011810	2500	770 억		3310716	N	N	0	N	00	N
122	20230710	160242	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13380	140	2	1.06	55417146750	4067972	199.03	13350	14230	12830	17210	9270	13240	13622.92	10.42	0	110268	14053	13646	13293	12886	12533	13470	12710	771	3970	2500	8200	10	1	30828959	4125	-28.23	7.60	12	13.20	-474.00	1761.00	14230	20230710	-5.97	2925	20220926	357.44	14230	-5.97	20230710	4285	212.25	20230316	14230	-5.97	20230710	2925	357.44	20220926	0.47	N	011810	2500	770 억		3212911	N	N	0	N	00	N
123	20230710	150241	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13360	120	2	0.91	53513833860	3924543	192.01	13350	14230	12830	17210	9270	13240	13635.69	10.42	0	110455	14053	13646	13293	12886	12533	13470	12710	771	3970	2500	8200	10	1	30828959	4119	-28.19	7.59	12	12.73	-474.00	1761.00	14230	20230710	-6.11	2925	20220926	356.75	14230	-6.11	20230710	4285	211.79	20230316	14230	-6.11	20230710	2925	356.75	20220926	0.47	N	011810	2500	770 억		3212911	N	N	0	N	00	N
124	20230710	140239	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13610	370	2	2.79	51177246070	3750828	183.51	13350	14230	12830	17210	9270	13240	13644.25	10.42	0	142546	14053	13646	13293	12886	12533	13470	12710	771	3970	2500	8200	10	1	30828959	4196	-28.71	7.73	12	12.17	-474.00	1761.00	14230	20230710	-4.36	2925	20220926	365.30	14230	-4.36	20230710	4285	217.62	20230316	14230	-4.36	20230710	2925	365.30	20220926	0.47	N	011810	2500	770 억		3212911	N	N	0	N	00	N
125	20230710	130237	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13770	530	2	4.00	48725739170	3570223	174.68	13350	14230	12830	17210	9270	13240	13647.81	10.42	0	146413	14053	13646	13293	12886	12533	13470	12710	771	3970	2500	8200	10	1	30828959	4245	-29.05	7.82	12	11.58	-474.00	1761.00	14230	20230710	-3.23	2925	20220926	370.77	14230	-3.23	20230710	4285	221.35	20230316	14230	-3.23	20230710	2925	370.77	20220926	0.47	N	011810	2500	770 억		3212911	N	N	0	N	00	N
126	20230710	120242	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13990	750	2	5.66	43310973620	3179659	155.57	13350	14230	12830	17210	9270	13240	13621.26	10.42	0	146473	14053	13646	13293	12886	12533	13470	12710	771	3970	2500	8200	10	1	30828959	4313	-29.51	7.94	12	10.31	-474.00	1761.00	14230	20230710	-1.69	2925	20220926	378.29	14230	-1.69	20230710	4285	226.49	20230316	14230	-1.69	20230710	2925	378.29	20220926	0.47	N	011810	2500	770 억		3212911	N	N	0	N	00	N
127	20230710	110242	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13310	70	2	0.53	28328663640	2101437	102.82	13350	14230	12830	17210	9270	13240	13480.62	10.42	0	18411	14053	13646	13293	12886	12533	13470	12710	771	3970	2500	8200	10	1	30828959	4103	-28.08	7.56	12	6.82	-474.00	1761.00	14230	20230710	-6.47	2925	20220926	355.04	14230	-6.47	20230710	4285	210.62	20230316	14230	-6.47	20230710	2925	355.04	20220926	0.47	N	011810	2500	770 억		3212911	N	N	0	N	00	N
128	20230710	100241	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13130	-110	5	-0.83	22521309890	1666355	81.53	13350	14230	12830	17210	9270	13240	13515.31	10.42	0	-72559	14053	13646	13293	12886	12533	13470	12710	771	3970	2500	8200	10	1	30828959	4048	-27.70	7.46	12	5.41	-474.00	1761.00	14230	20230710	-7.73	2925	20220926	348.89	14230	-7.73	20230710	4285	206.42	20230316	14230	-7.73	20230710	2925	348.89	20220926	0.47	N	011810	2500	770 억		3212911	N	N	0	N	00	N
129	20230710	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	13380	140	2	1.06	1599618350	118923	5.82	13350	13600	13310	17210	9270	13240	13450.87	10.42	0	-17072	14053	13646	13293	12886	12533	13470	12710	771	3970	2500	8200	10	1	30828959	4125	-28.23	7.60	12	0.39	-474.00	1761.00	13890	20230706	-3.67	2925	20220926	357.44	13890	-3.67	20230706	4285	212.25	20230316	13890	-3.67	20230706	2925	357.44	20220926	0.47	N	011810	2500	770 억		3212911	N	N	0	N	00	N
130	20230707	160238	57	100.00	KOSPI		유통업	N	N	N	N		N	13240	-570	5	-4.13	26301646180	1982749	32.21	13430	13700	12940	17950	9670	13810	13265.20	10.26	0	68355	14656	14232	13466	13042	12276	14445	13255	771	4140	2500	8560	10	1	30828959	4082	-27.93	7.52	12	6.43	-474.00	1761.00	13890	20230706	-4.68	2925	20220926	352.65	13890	-4.68	20230706	4285	208.98	20230316	13890	-4.68	20230706	2925	352.65	20220926	0.43	N	011810	2500	770 억		3162286	N	N	0	N	00	N
131	20230707	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	13070	-740	5	-5.36	24052900760	1810842	29.41	13430	13700	12940	17950	9670	13810	13282.61	10.26	0	53800	14656	14232	13466	13042	12276	14445	13255	771	4140	2500	8560	10	1	30828959	4029	-27.57	7.42	12	5.87	-474.00	1761.00	13890	20230706	-5.90	2925	20220926	346.84	13890	-5.90	20230706	4285	205.02	20230316	13890	-5.90	20230706	2925	346.84	20220926	0.43	N	011810	2500	770 억		3162286	N	N	0	N	00	N
132	20230707	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	13100	-710	5	-5.14	22267643550	1674707	27.20	13430	13700	12940	17950	9670	13810	13296.32	10.26	0	61629	14656	14232	13466	13042	12276	14445	13255	771	4140	2500	8560	10	1	30828959	4039	-27.64	7.44	12	5.43	-474.00	1761.00	13890	20230706	-5.69	2925	20220926	347.86	13890	-5.69	20230706	4285	205.72	20230316	13890	-5.69	20230706	2925	347.86	20220926	0.43	N	011810	2500	770 억		3162286	N	N	0	N	00	N
133	20230707	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	13090	-720	5	-5.21	19549671320	1467298	23.83	13430	13700	12940	17950	9670	13810	13323.46	10.26	0	69139	14656	14232	13466	13042	12276	14445	13255	771	4140	2500	8560	10	1	30828959	4036	-27.62	7.43	12	4.76	-474.00	1761.00	13890	20230706	-5.76	2925	20220926	347.52	13890	-5.76	20230706	4285	205.48	20230316	13890	-5.76	20230706	2925	347.52	20220926	0.43	N	011810	2500	770 억		3162286	N	N	0	N	00	N
134	20230707	120241	57	100.00	KOSPI		유통업	N	N	N	N		N	13270	-540	5	-3.91	17451454260	1308783	21.26	13430	13700	12940	17950	9670	13810	13333.97	10.26	0	89352	14656	14232	13466	13042	12276	14445	13255	771	4140	2500	8560	10	1	30828959	4091	-28.00	7.54	12	4.25	-474.00	1761.00	13890	20230706	-4.46	2925	20220926	353.68	13890	-4.46	20230706	4285	209.68	20230316	13890	-4.46	20230706	2925	353.68	20220926	0.43	N	011810	2500	770 억		3162286	N	N	0	N	00	N
135	20230707	110241	57	100.00	KOSPI		유통업	N	N	N	N		N	13430	-380	5	-2.75	16047268220	1203363	19.55	13430	13700	12940	17950	9670	13810	13335.20	10.26	0	118523	14656	14232	13466	13042	12276	14445	13255	771	4140	2500	8560	10	1	30828959	4140	-28.33	7.63	12	3.90	-474.00	1761.00	13890	20230706	-3.31	2925	20220926	359.15	13890	-3.31	20230706	4285	213.42	20230316	13890	-3.31	20230706	2925	359.15	20220926	0.43	N	011810	2500	770 억		3162286	N	N	0	N	00	N
136	20230707	100240	57	100.00	KOSPI		유통업	N	N	N	N		N	13270	-540	5	-3.91	13480129430	1011458	16.43	13430	13700	12940	17950	9670	13810	13327.24	10.26	0	73874	14656	14232	13466	13042	12276	14445	13255	771	4140	2500	8560	10	1	30828959	4091	-28.00	7.54	12	3.28	-474.00	1761.00	13890	20230706	-4.46	2925	20220926	353.68	13890	-4.46	20230706	4285	209.68	20230316	13890	-4.46	20230706	2925	353.68	20220926	0.43	N	011810	2500	770 억		3162286	N	N	0	N	00	N
137	20230707	090239	57	100.00	KOSPI		유통업	N	N	N	N		N	13430	-380	5	-2.75	1997035090	149742	2.43	13430	13470	13140	17950	9670	13810	13335.30	10.26	0	6512	14656	14232	13466	13042	12276	14445	13255	771	4140	2500	8560	10	1	30828959	4140	-28.33	7.63	12	0.49	-474.00	1761.00	13890	20230706	-3.31	2925	20220926	359.15	13890	-3.31	20230706	4285	213.42	20230316	13890	-3.31	20230706	2925	359.15	20220926	0.43	N	011810	2500	770 억		3162286	N	N	0	N	00	N
138	20230706	160239	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13810	560	2	4.23	82475208160	6119117	40.39	12980	13890	12700	17220	9280	13250	13478.10	9.66	0	172001	15323	14286	12453	11416	9583	14805	11935	771	3970	2500	8210	10	1	30828959	4257	-29.14	7.84	12	19.85	-474.00	1761.00	13890	20230706	-0.58	2925	20220926	372.14	13890	-0.58	20230706	4285	222.29	20230316	13890	-0.58	20230706	2925	372.14	20220926	0.43	N	011810	2500	770 억		2976839	N	N	0	N	00	N
139	20230706	150241	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13660	410	2	3.09	76834550900	5708258	37.68	12980	13890	12700	17220	9280	13250	13460.30	9.66	0	202082	15323	14286	12453	11416	9583	14805	11935	771	3970	2500	8210	10	1	30828959	4211	-28.82	7.76	12	18.52	-474.00	1761.00	13890	20230706	-1.66	2925	20220926	367.01	13890	-1.66	20230706	4285	218.79	20230316	13890	-1.66	20230706	2925	367.01	20220926	0.43	N	011810	2500	770 억		2976839	N	N	0	N	00	N
140	20230706	140239	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13420	170	2	1.28	70829179480	5268525	34.78	12980	13890	12700	17220	9280	13250	13443.89	9.66	0	220959	15323	14286	12453	11416	9583	14805	11935	771	3970	2500	8210	10	1	30828959	4137	-28.31	7.62	12	17.09	-474.00	1761.00	13890	20230706	-3.38	2925	20220926	358.80	13890	-3.38	20230706	4285	213.19	20230316	13890	-3.38	20230706	2925	358.80	20220926	0.43	N	011810	2500	770 억		2976839	N	N	0	N	00	N
141	20230706	130238	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13440	190	2	1.43	66296638370	4930845	32.55	12980	13890	12700	17220	9280	13250	13445.35	9.66	0	170317	15323	14286	12453	11416	9583	14805	11935	771	3970	2500	8210	10	1	30828959	4143	-28.35	7.63	12	15.99	-474.00	1761.00	13890	20230706	-3.24	2925	20220926	359.49	13890	-3.24	20230706	4285	213.65	20230316	13890	-3.24	20230706	2925	359.49	20220926	0.43	N	011810	2500	770 억		2976839	N	N	0	N	00	N
142	20230706	120239	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13630	380	2	2.87	60363268590	4491721	29.65	12980	13890	12700	17220	9280	13250	13438.85	9.66	0	111670	15323	14286	12453	11416	9583	14805	11935	771	3970	2500	8210	10	1	30828959	4202	-28.76	7.74	12	14.57	-474.00	1761.00	13890	20230706	-1.87	2925	20220926	365.98	13890	-1.87	20230706	4285	218.09	20230316	13890	-1.87	20230706	2925	365.98	20220926	0.43	N	011810	2500	770 억		2976839	N	N	0	N	00	N
143	20230706	110241	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13350	100	2	0.75	41539484660	3113266	20.55	12980	13890	12700	17220	9280	13250	13342.78	9.66	0	144594	15323	14286	12453	11416	9583	14805	11935	771	3970	2500	8210	10	1	30828959	4116	-28.16	7.58	12	10.10	-474.00	1761.00	13890	20230706	-3.89	2925	20220926	356.41	13890	-3.89	20230706	4285	211.55	20230316	13890	-3.89	20230706	2925	356.41	20220926	0.43	N	011810	2500	770 억		2976839	N	N	0	N	00	N
144	20230706	100238	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13310	60	2	0.45	35543844580	2663521	17.58	12980	13890	12700	17220	9280	13250	13344.74	9.66	0	66007	15323	14286	12453	11416	9583	14805	11935	771	3970	2500	8210	10	1	30828959	4103	-28.08	7.56	12	8.64	-474.00	1761.00	13890	20230706	-4.18	2925	20220926	355.04	13890	-4.18	20230706	4285	210.62	20230316	13890	-4.18	20230706	2925	355.04	20220926	0.43	N	011810	2500	770 억		2976839	N	N	0	N	00	N
145	20230706	090238	57	100.00	KOSPI		유통업	N	N	N	N		N	12910	-340	5	-2.57	4429138800	342083	2.26	12980	13240	12700	17220	9280	13250	12946.15	9.66	0	25161	15323	14286	12453	11416	9583	14805	11935	771	3970	2500	8210	10	1	30828959	3980	-27.24	7.33	12	1.11	-474.00	1761.00	13490	20230705	-4.30	2925	20220926	341.37	13490	-4.30	20230705	4285	201.28	20230316	13490	-4.30	20230705	2925	341.37	20220926	0.43	N	011810	2500	770 억		2976839	N	N	0	N	00	N
146	20230705	160240	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13250	2520	2	23.49	186834772760	15014501	750.81	10780	13490	10620	13940	7520	10730	12443.02	9.03	0	182283	11430	11080	10640	10290	9850	11255	10465	771	3210	2500	6650	10	1	30828959	4085	-27.95	7.52	12	48.70	-474.00	1761.00	13490	20230705	-1.78	2925	20220926	352.99	13490	-1.78	20230705	4285	209.22	20230316	13490	-1.78	20230705	2925	352.99	20220926	0.40	N	011810	2500	770 억		2784374	N	N	3	N	00	N
147	20230705	150237	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13340	2610	2	24.32	169324737290	13685373	684.34	10780	13490	10620	13940	7520	10730	12372.68	9.03	0	236569	11430	11080	10640	10290	9850	11255	10465	771	3210	2500	6650	10	1	30828959	4113	-28.14	7.58	12	44.39	-474.00	1761.00	13490	20230705	-1.11	2925	20220926	356.07	13490	-1.11	20230705	4285	211.32	20230316	13490	-1.11	20230705	2925	356.07	20220926	0.40	N	011810	2500	770 억		2784374	N	N	3	N	00	N
148	20230705	140236	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	12550	1820	2	16.96	133215310110	10903918	545.25	10780	13130	10620	13940	7520	10730	12217.20	9.03	0	280295	11430	11080	10640	10290	9850	11255	10465	771	3210	2500	6650	10	1	30828959	3869	-26.48	7.13	12	35.37	-474.00	1761.00	13130	20230705	-4.42	2925	20220926	329.06	13130	-4.42	20230705	4285	192.88	20230316	13130	-4.42	20230705	2925	329.06	20220926	0.40	N	011810	2500	770 억		2784374	N	N	3	N	00	N
149	20230705	130236	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	12040	1310	2	12.21	89246258260	7458296	372.95	10780	12770	10620	13940	7520	10730	11966.04	9.03	0	332392	11430	11080	10640	10290	9850	11255	10465	771	3210	2500	6650	10	1	30828959	3712	-25.40	6.84	12	24.19	-474.00	1761.00	12770	20230705	-5.72	2925	20220926	311.62	12770	-5.72	20230705	4285	180.98	20230316	12770	-5.72	20230705	2925	311.62	20220926	0.40	N	011810	2500	770 억		2784374	N	N	3	N	00	N
150	20230705	120236	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11860	1130	2	10.53	74800845120	6270687	313.57	10780	12770	10620	13940	7520	10730	11928.66	9.03	0	278152	11430	11080	10640	10290	9850	11255	10465	771	3210	2500	6650	10	1	30828959	3656	-25.02	6.73	12	20.34	-474.00	1761.00	12770	20230705	-7.13	2925	20220926	305.47	12770	-7.13	20230705	4285	176.78	20230316	12770	-7.13	20230705	2925	305.47	20220926	0.40	N	011810	2500	770 억		2784374	N	N	3	N	00	N
151	20230705	110237	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11750	1020	2	9.51	70237469720	5885946	294.33	10780	12770	10620	13940	7520	10730	11933.08	9.03	0	283103	11430	11080	10640	10290	9850	11255	10465	771	3210	2500	6650	10	1	30828959	3622	-24.79	6.67	12	19.09	-474.00	1761.00	12770	20230705	-7.99	2925	20220926	301.71	12770	-7.99	20230705	4285	174.21	20230316	12770	-7.99	20230705	2925	301.71	20220926	0.40	N	011810	2500	770 억		2784374	N	N	3	N	00	N
152	20230705	100237	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	11890	1160	2	10.81	56703529260	4737399	236.90	10780	12770	10620	13940	7520	10730	11969.34	9.03	0	331481	11430	11080	10640	10290	9850	11255	10465	771	3210	2500	6650	10	1	30828959	3666	-25.08	6.75	12	15.37	-474.00	1761.00	12770	20230705	-6.89	2925	20220926	306.50	12770	-6.89	20230705	4285	177.48	20230316	12770	-6.89	20230705	2925	306.50	20220926	0.40	N	011810	2500	770 억		2784374	N	N	3	N	00	N
153	20230705	090236	57	100.00	KOSPI		유통업	N	N	N	N		N	10710	-20	5	-0.19	582920820	54227	2.71	10780	10840	10620	13940	7520	10730	10749.65	9.03	0	-11375	11430	11080	10640	10290	9850	11255	10465	771	3210	2500	6650	10	1	30828959	3302	-22.59	6.08	12	0.18	-474.00	1761.00	12360	20230426	-13.35	2925	20220926	266.15	12360	-13.35	20230426	4285	149.94	20230316	12360	-13.35	20230426	2925	266.15	20220926	0.40	N	011810	2500	770 억		2784374	N	N	3	N	00	N
154	20230704	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	10730	410	2	3.97	21192424870	1983928	135.05	10600	10990	10200	13410	7230	10320	10682.01	8.91	0	44496	10613	10466	10173	10026	9733	10540	10100	771	3090	2500	6390	10	1	30828959	3308	-22.64	6.09	12	6.44	-474.00	1761.00	12360	20230426	-13.19	2925	20220926	266.84	12360	-13.19	20230426	4285	150.41	20230316	12360	-13.19	20230426	2925	266.84	20220926	0.43	N	011810	2500	770 억		2747239	N	N	3	N	00	N
155	20230704	150234	57	100.00	KOSPI		유통업	N	N	N	N		N	10690	370	2	3.59	20499330790	1919150	130.64	10600	10990	10200	13410	7230	10320	10681.46	8.91	0	36355	10613	10466	10173	10026	9733	10540	10100	771	3090	2500	6390	10	1	30828959	3296	-22.55	6.07	12	6.23	-474.00	1761.00	12360	20230426	-13.51	2925	20220926	265.47	12360	-13.51	20230426	4285	149.47	20230316	12360	-13.51	20230426	2925	265.47	20220926	0.43	N	011810	2500	770 억		2747239	N	N	0	N	00	N
156	20230704	140235	57	100.00	KOSPI		유통업	N	N	N	N		N	10770	450	2	4.36	19373012260	1814150	123.50	10600	10990	10200	13410	7230	10320	10678.84	8.91	0	31196	10613	10466	10173	10026	9733	10540	10100	771	3090	2500	6390	10	1	30828959	3320	-22.72	6.12	12	5.88	-474.00	1761.00	12360	20230426	-12.86	2925	20220926	268.21	12360	-12.86	20230426	4285	151.34	20230316	12360	-12.86	20230426	2925	268.21	20220926	0.43	N	011810	2500	770 억		2747239	N	N	0	N	00	N
157	20230704	130233	57	100.00	KOSPI		유통업	N	N	N	N		N	10930	610	2	5.91	17116675590	1605285	109.28	10600	10990	10200	13410	7230	10320	10662.70	8.91	0	33988	10613	10466	10173	10026	9733	10540	10100	771	3090	2500	6390	10	1	30828959	3370	-23.06	6.21	12	5.21	-474.00	1761.00	12360	20230426	-11.57	2925	20220926	273.68	12360	-11.57	20230426	4285	155.08	20230316	12360	-11.57	20230426	2925	273.68	20220926	0.43	N	011810	2500	770 억		2747239	N	N	0	N	00	N
158	20230704	120235	57	100.00	KOSPI		유통업	N	N	N	N		N	10730	410	2	3.97	15085948740	1417071	96.47	10600	10990	10200	13410	7230	10320	10645.87	8.91	0	-3900	10613	10466	10173	10026	9733	10540	10100	771	3090	2500	6390	10	1	30828959	3308	-22.64	6.09	12	4.60	-474.00	1761.00	12360	20230426	-13.19	2925	20220926	266.84	12360	-13.19	20230426	4285	150.41	20230316	12360	-13.19	20230426	2925	266.84	20220926	0.43	N	011810	2500	770 억		2747239	N	N	0	N	00	N
159	20230704	110232	57	100.00	KOSPI		유통업	N	N	N	N		N	10640	320	2	3.10	11892090860	1120834	76.30	10600	10990	10200	13410	7230	10320	10610.04	8.91	0	-12910	10613	10466	10173	10026	9733	10540	10100	771	3090	2500	6390	10	1	30828959	3280	-22.45	6.04	12	3.64	-474.00	1761.00	12360	20230426	-13.92	2925	20220926	263.76	12360	-13.92	20230426	4285	148.31	20230316	12360	-13.92	20230426	2925	263.76	20220926	0.43	N	011810	2500	770 억		2747239	N	N	0	N	00	N
160	20230704	100232	57	100.00	KOSPI		유통업	N	N	N	N		N	10690	370	2	3.59	9697810570	913550	62.19	10600	10990	10200	13410	7230	10320	10615.52	8.91	0	-48844	10613	10466	10173	10026	9733	10540	10100	771	3090	2500	6390	10	1	30828959	3296	-22.55	6.07	12	2.96	-474.00	1761.00	12360	20230426	-13.51	2925	20220926	265.47	12360	-13.51	20230426	4285	149.47	20230316	12360	-13.51	20230426	2925	265.47	20220926	0.43	N	011810	2500	770 억		2747239	N	N	0	N	00	N
161	20230704	090232	57	100.00	KOSPI		유통업	N	N	N	N		N	10230	-90	5	-0.87	1058641010	101231	6.89	10600	10610	10200	13410	7230	10320	10457.68	8.91	0	-44252	10613	10466	10173	10026	9733	10540	10100	771	3090	2500	6390	10	1	30828959	3154	-21.58	5.81	12	0.33	-474.00	1761.00	12360	20230426	-17.23	2925	20220926	249.74	12360	-17.23	20230426	4285	138.74	20230316	12360	-17.23	20230426	2925	249.74	20220926	0.43	N	011810	2500	770 억		2747239	N	N	0	N	00	N
162	20230703	160230	57	100.00	KOSPI		유통업	N	N	N	N		N	10320	480	2	4.88	14782470850	1458949	89.10	9930	10320	9880	12790	6890	9840	10130.72	8.35	0	170334	10400	10120	9600	9320	8800	10260	9460	771	2950	2500	6100	10	1	30828959	3182	-21.77	5.86	12	4.73	-474.00	1761.00	12360	20230426	-16.50	2925	20220926	252.82	12360	-16.50	20230426	4285	140.84	20230316	12360	-16.50	20230426	2925	252.82	20220926	0.45	N	011810	2500	770 억		2573972	N	N	0	N	00	N
163	20230703	150233	57	100.00	KOSPI		유통업	N	N	N	N		N	10160	320	2	3.25	13250844750	1309825	79.99	9930	10290	9880	12790	6890	9840	10116.91	8.35	0	172673	10400	10120	9600	9320	8800	10260	9460	771	2950	2500	6100	10	1	30828959	3132	-21.43	5.77	12	4.25	-474.00	1761.00	12360	20230426	-17.80	2925	20220926	247.35	12360	-17.80	20230426	4285	137.11	20230316	12360	-17.80	20230426	2925	247.35	20220926	0.45	N	011810	2500	770 억		2573972	N	N	0	N	00	N
164	20230703	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	10160	320	2	3.25	11762043230	1164274	71.10	9930	10280	9880	12790	6890	9840	10102.91	8.35	0	181277	10400	10120	9600	9320	8800	10260	9460	771	2950	2500	6100	10	1	30828959	3132	-21.43	5.77	12	3.78	-474.00	1761.00	12360	20230426	-17.80	2925	20220926	247.35	12360	-17.80	20230426	4285	137.11	20230316	12360	-17.80	20230426	2925	247.35	20220926	0.45	N	011810	2500	770 억		2573972	N	N	0	N	00	N
165	20230703	130231	57	100.00	KOSPI		유통업	N	N	N	N		N	10210	370	2	3.76	10885153910	1078168	65.84	9930	10280	9880	12790	6890	9840	10096.43	8.35	0	153601	10400	10120	9600	9320	8800	10260	9460	771	2950	2500	6100	10	1	30828959	3148	-21.54	5.80	12	3.50	-474.00	1761.00	12360	20230426	-17.39	2925	20220926	249.06	12360	-17.39	20230426	4285	138.27	20230316	12360	-17.39	20230426	2925	249.06	20220926	0.45	N	011810	2500	770 억		2573972	N	N	0	N	00	N
166	20230703	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	10240	400	2	4.07	9906458510	982277	59.99	9930	10280	9880	12790	6890	9840	10085.68	8.35	0	132852	10400	10120	9600	9320	8800	10260	9460	771	2950	2500	6100	10	1	30828959	3157	-21.60	5.81	12	3.19	-474.00	1761.00	12360	20230426	-17.15	2925	20220926	250.09	12360	-17.15	20230426	4285	138.97	20230316	12360	-17.15	20230426	2925	250.09	20220926	0.45	N	011810	2500	770 억		2573972	N	N	0	N	00	N
167	20230703	110232	57	100.00	KOSPI		유통업	N	N	N	N		N	9950	110	2	1.12	6992137080	696179	42.52	9930	10200	9880	12790	6890	9840	10044.16	8.35	0	-6242	10400	10120	9600	9320	8800	10260	9460	771	2950	2500	6100	10	1	30828959	3067	-20.99	5.65	12	2.26	-474.00	1761.00	12360	20230426	-19.50	2925	20220926	240.17	12360	-19.50	20230426	4285	132.21	20230316	12360	-19.50	20230426	2925	240.17	20220926	0.45	N	011810	2500	770 억		2573972	N	N	0	N	00	N
168	20230703	100228	57	100.00	KOSPI		유통업	N	N	N	N		N	10110	270	2	2.74	4968447500	494065	30.17	9930	10200	9930	12790	6890	9840	10057.11	8.35	0	-5524	10400	10120	9600	9320	8800	10260	9460	771	2950	2500	6100	10	1	30828959	3117	-21.33	5.74	12	1.60	-474.00	1761.00	12360	20230426	-18.20	2925	20220926	245.64	12360	-18.20	20230426	4285	135.94	20230316	12360	-18.20	20230426	2925	245.64	20220926	0.45	N	011810	2500	770 억		2573972	N	N	0	N	00	N
169	20230703	090229	57	100.00	KOSPI		유통업	N	N	N	N		N	10000	160	2	1.63	1033536590	103280	6.31	9930	10060	9930	12790	6890	9840	10010.33	8.35	0	-23082	10400	10120	9600	9320	8800	10260	9460	771	2950	2500	6100	10	1	30828959	3083	-21.10	5.68	12	0.34	-474.00	1761.00	12360	20230426	-19.09	2925	20220926	241.88	12360	-19.09	20230426	4285	133.37	20230316	12360	-19.09	20230426	2925	241.88	20220926	0.45	N	011810	2500	770 억		2573972	N	N	0	N	00	N