KissMeData/025530/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	160349	57	100.00	KOSPI		유통업	N	N	N	N		N	4005	35	2	0.88	100682900	25167	157.06	3970	4050	3965	5160	2780	3970	4000.59	7.62	0	-1395	4116	4042	3926	3852	3736	4080	3890	75	1190	500	2380	5	1	14934008	598	34.83	0.38	12	0.17	115.00	10461.00	6470	20230516	-38.10	2885	20220905	38.82	6470	-38.10	20230516	2975	34.62	20230314	6470	-38.10	20230516	2885	38.82	20220905	0.49	N	025530	500	74 억		1137759	N	N	2	N	00	N
3	20230731	150349	57	100.00	KOSPI		유통업	N	N	N	N		N	4000	30	2	0.76	90690780	22670	141.48	3970	4050	3965	5160	2780	3970	4000.48	7.62	0	-864	4116	4042	3926	3852	3736	4080	3890	75	1190	500	2380	5	1	14934008	597	34.78	0.38	12	0.15	115.00	10461.00	6470	20230516	-38.18	2885	20220905	38.65	6470	-38.18	20230516	2975	34.45	20230314	6470	-38.18	20230516	2885	38.65	20220905	0.49	N	025530	500	74 억		1137759	N	N	5	N	00	N
4	20230731	140349	57	100.00	KOSPI		유통업	N	N	N	N		N	4005	35	2	0.88	87029495	21753	135.75	3970	4050	3965	5160	2780	3970	4000.80	7.62	0	-599	4116	4042	3926	3852	3736	4080	3890	75	1190	500	2380	5	1	14934008	598	34.83	0.38	12	0.15	115.00	10461.00	6470	20230516	-38.10	2885	20220905	38.82	6470	-38.10	20230516	2975	34.62	20230314	6470	-38.10	20230516	2885	38.82	20220905	0.49	N	025530	500	74 억		1137759	N	N	5	N	00	N
5	20230731	130351	57	100.00	KOSPI		유통업	N	N	N	N		N	3995	25	2	0.63	76163910	19028	118.75	3970	4050	3965	5160	2780	3970	4002.73	7.62	0	-343	4116	4042	3926	3852	3736	4080	3890	75	1190	500	2380	5	1	14934008	597	34.74	0.38	12	0.13	115.00	10461.00	6470	20230516	-38.25	2885	20220905	38.47	6470	-38.25	20230516	2975	34.29	20230314	6470	-38.25	20230516	2885	38.47	20220905	0.49	N	025530	500	74 억		1137759	N	N	5	N	00	N
6	20230731	120353	57	100.00	KOSPI		유통업	N	N	N	N		N	4000	30	2	0.76	67345820	16832	105.04	3970	4050	3965	5160	2780	3970	4001.06	7.62	0	-666	4116	4042	3926	3852	3736	4080	3890	75	1190	500	2380	5	1	14934008	597	34.78	0.38	12	0.11	115.00	10461.00	6470	20230516	-38.18	2885	20220905	38.65	6470	-38.18	20230516	2975	34.45	20230314	6470	-38.18	20230516	2885	38.65	20220905	0.49	N	025530	500	74 억		1137759	N	N	5	N	00	N
7	20230731	110354	57	100.00	KOSPI		유통업	N	N	N	N		N	4030	60	2	1.51	60372450	15098	94.22	3970	4050	3965	5160	2780	3970	3998.71	7.62	0	-1123	4116	4042	3926	3852	3736	4080	3890	75	1190	500	2380	5	1	14934008	602	35.04	0.39	12	0.10	115.00	10461.00	6470	20230516	-37.71	2885	20220905	39.69	6470	-37.71	20230516	2975	35.46	20230314	6470	-37.71	20230516	2885	39.69	20220905	0.49	N	025530	500	74 억		1137759	N	N	5	N	00	N
8	20230731	100353	57	100.00	KOSPI		유통업	N	N	N	N		N	4015	45	2	1.13	39256885	9855	61.50	3970	4050	3965	5160	2780	3970	3983.45	7.62	0	-2363	4116	4042	3926	3852	3736	4080	3890	75	1190	500	2380	5	1	14934008	600	34.91	0.38	12	0.07	115.00	10461.00	6470	20230516	-37.94	2885	20220905	39.17	6470	-37.94	20230516	2975	34.96	20230314	6470	-37.94	20230516	2885	39.17	20220905	0.49	N	025530	500	74 억		1137759	N	N	5	N	00	N
9	20230731	090350	57	100.00	KOSPI		유통업	N	N	N	N		N	3970	0	3	0.00	14561960	3668	22.89	3970	3970	3970	5160	2780	3970	3970.00	7.62	0	201	4116	4042	3926	3852	3736	4080	3890	75	1190	500	2380	5	1	14934008	593	34.52	0.38	12	0.02	115.00	10461.00	6470	20230516	-38.64	2885	20220905	37.61	6470	-38.64	20230516	2975	33.45	20230314	6470	-38.64	20230516	2885	37.61	20220905	0.49	N	025530	500	74 억		1137759	N	N	5	N	00	N
10	20230728	160351	57	100.00	KOSPI		유통업	N	N	N	N		N	3970	125	2	3.25	62989685	16024	28.57	3835	4000	3810	4995	2695	3845	3930.96	7.61	0	1277	4241	4042	3896	3697	3551	4142	3797	75	1150	500	2300	5	1	14934008	593	34.52	0.38	12	0.11	115.00	10461.00	6470	20230516	-38.64	2885	20220905	37.61	6470	-38.64	20230516	2975	33.45	20230314	6470	-38.64	20230516	2885	37.61	20220905	0.47	N	025530	500	74 억		1136410	N	N	5	N	00	N
11	20230728	150350	57	100.00	KOSPI		유통업	N	N	N	N		N	3930	85	2	2.21	59478615	15135	26.98	3835	4000	3810	4995	2695	3845	3929.87	7.61	0	1138	4241	4042	3896	3697	3551	4142	3797	75	1150	500	2300	5	1	14934008	587	34.17	0.38	12	0.10	115.00	10461.00	6470	20230516	-39.26	2885	20220905	36.22	6470	-39.26	20230516	2975	32.10	20230314	6470	-39.26	20230516	2885	36.22	20220905	0.47	N	025530	500	74 억		1136410	N	N	0	N	00	N
12	20230728	140350	57	100.00	KOSPI		유통업	N	N	N	N		N	3970	125	2	3.25	51131605	13020	23.21	3835	4000	3810	4995	2695	3845	3927.16	7.61	0	1759	4241	4042	3896	3697	3551	4142	3797	75	1150	500	2300	5	1	14934008	593	34.52	0.38	12	0.09	115.00	10461.00	6470	20230516	-38.64	2885	20220905	37.61	6470	-38.64	20230516	2975	33.45	20230314	6470	-38.64	20230516	2885	37.61	20220905	0.47	N	025530	500	74 억		1136410	N	N	0	N	00	N
13	20230728	130350	57	100.00	KOSPI		유통업	N	N	N	N		N	3945	100	2	2.60	50572105	12878	22.96	3835	4000	3810	4995	2695	3845	3927.02	7.61	0	1759	4241	4042	3896	3697	3551	4142	3797	75	1150	500	2300	5	1	14934008	589	34.30	0.38	12	0.09	115.00	10461.00	6470	20230516	-39.03	2885	20220905	36.74	6470	-39.03	20230516	2975	32.61	20230314	6470	-39.03	20230516	2885	36.74	20220905	0.47	N	025530	500	74 억		1136410	N	N	0	N	00	N
14	20230728	120348	57	100.00	KOSPI		유통업	N	N	N	N		N	3965	120	2	3.12	41061340	10479	18.68	3835	4000	3810	4995	2695	3845	3918.44	7.61	0	3366	4241	4042	3896	3697	3551	4142	3797	75	1150	500	2300	5	1	14934008	592	34.48	0.38	12	0.07	115.00	10461.00	6470	20230516	-38.72	2885	20220905	37.44	6470	-38.72	20230516	2975	33.28	20230314	6470	-38.72	20230516	2885	37.44	20220905	0.47	N	025530	500	74 억		1136410	N	N	0	N	00	N
15	20230728	110351	57	100.00	KOSPI		유통업	N	N	N	N		N	3935	90	2	2.34	37098445	9475	16.89	3835	4000	3810	4995	2695	3845	3915.40	7.61	0	3268	4241	4042	3896	3697	3551	4142	3797	75	1150	500	2300	5	1	14934008	588	34.22	0.38	12	0.06	115.00	10461.00	6470	20230516	-39.18	2885	20220905	36.40	6470	-39.18	20230516	2975	32.27	20230314	6470	-39.18	20230516	2885	36.40	20220905	0.47	N	025530	500	74 억		1136410	N	N	0	N	00	N
16	20230728	100349	57	100.00	KOSPI		유통업	N	N	N	N		N	3925	80	2	2.08	29154030	7457	13.29	3835	4000	3810	4995	2695	3845	3909.62	7.61	0	3099	4241	4042	3896	3697	3551	4142	3797	75	1150	500	2300	5	1	14934008	586	34.13	0.38	12	0.05	115.00	10461.00	6470	20230516	-39.34	2885	20220905	36.05	6470	-39.34	20230516	2975	31.93	20230314	6470	-39.34	20230516	2885	36.05	20220905	0.47	N	025530	500	74 억		1136410	N	N	0	N	00	N
17	20230728	090351	57	100.00	KOSPI		유통업	N	N	N	N		N	3810	-35	5	-0.91	7471525	1949	3.47	3835	3835	3810	4995	2695	3845	3833.52	7.61	0	174	4241	4042	3896	3697	3551	4142	3797	75	1150	500	2300	5	1	14934008	569	33.13	0.36	12	0.01	115.00	10461.00	6470	20230516	-41.11	2885	20220905	32.06	6470	-41.11	20230516	2975	28.07	20230314	6470	-41.11	20230516	2885	32.06	20220905	0.47	N	025530	500	74 억		1136410	N	N	0	N	00	N
18	20230727	160349	57	100.00	KOSPI		유통업	N	N	N	N		N	3845	55	2	1.45	207502365	53401	61.57	3755	4095	3750	4925	2655	3790	3886.16	7.52	13265	12806	4090	3940	3820	3670	3550	3880	3610	75	1135	500	2270	5	1	14934008	574	33.43	0.37	12	0.36	115.00	10461.00	6470	20230516	-40.57	2885	20220905	33.28	6470	-40.57	20230516	2975	29.24	20230314	6470	-40.57	20230516	2885	33.28	20220905	0.50	N	025530	500	74 억		1123394	N	N	0	N	00	N
19	20230727	150349	57	100.00	KOSPI		유통업	N	N	N	N		N	3870	80	2	2.11	191653675	49301	56.84	3755	4095	3750	4925	2655	3790	3887.42	7.52	13265	11395	4090	3940	3820	3670	3550	3880	3610	75	1135	500	2270	5	1	14934008	578	33.65	0.37	12	0.33	115.00	10461.00	6470	20230516	-40.19	2885	20220905	34.14	6470	-40.19	20230516	2975	30.08	20230314	6470	-40.19	20230516	2885	34.14	20220905	0.50	N	025530	500	74 억		1123394	N	N	0	N	00	N
20	20230727	140346	57	100.00	KOSPI		유통업	N	N	N	N		N	3885	95	2	2.51	177325495	45621	52.60	3755	4095	3750	4925	2655	3790	3886.93	7.52	13265	10918	4090	3940	3820	3670	3550	3880	3610	75	1135	500	2270	5	1	14934008	580	33.78	0.37	12	0.31	115.00	10461.00	6470	20230516	-39.95	2885	20220905	34.66	6470	-39.95	20230516	2975	30.59	20230314	6470	-39.95	20230516	2885	34.66	20220905	0.50	N	025530	500	74 억		1123394	N	N	0	N	00	N
21	20230727	130348	57	100.00	KOSPI		유통업	N	N	N	N		N	3930	140	2	3.69	171392175	44100	50.84	3755	4095	3750	4925	2655	3790	3886.44	7.52	13265	10384	4090	3940	3820	3670	3550	3880	3610	75	1135	500	2270	5	1	14934008	587	34.17	0.38	12	0.30	115.00	10461.00	6470	20230516	-39.26	2885	20220905	36.22	6470	-39.26	20230516	2975	32.10	20230314	6470	-39.26	20230516	2885	36.22	20220905	0.50	N	025530	500	74 억		1123394	N	N	0	N	00	N
22	20230727	120350	57	100.00	KOSPI		유통업	N	N	N	N		N	3905	115	2	3.03	154177040	39667	45.73	3755	4095	3750	4925	2655	3790	3886.78	7.52	13265	8119	4090	3940	3820	3670	3550	3880	3610	75	1135	500	2270	5	1	14934008	583	33.96	0.37	12	0.27	115.00	10461.00	6470	20230516	-39.64	2885	20220905	35.36	6470	-39.64	20230516	2975	31.26	20230314	6470	-39.64	20230516	2885	35.36	20220905	0.50	N	025530	500	74 억		1123394	N	N	0	N	00	N
23	20230727	110347	57	100.00	KOSPI		유통업	N	N	N	N		N	3910	120	2	3.17	142455935	36665	42.27	3755	4095	3750	4925	2655	3790	3885.34	7.52	13265	7052	4090	3940	3820	3670	3550	3880	3610	75	1135	500	2270	5	1	14934008	584	34.00	0.37	12	0.25	115.00	10461.00	6470	20230516	-39.57	2885	20220905	35.53	6470	-39.57	20230516	2975	31.43	20230314	6470	-39.57	20230516	2885	35.53	20220905	0.50	N	025530	500	74 억		1123394	N	N	0	N	00	N
24	20230727	100348	57	100.00	KOSPI		유통업	N	N	N	N		N	3850	60	2	1.58	67095220	17653	20.35	3755	3850	3750	4925	2655	3790	3800.78	7.52	13265	12933	4090	3940	3820	3670	3550	3880	3610	75	1135	500	2270	5	1	14934008	575	33.48	0.37	12	0.12	115.00	10461.00	6470	20230516	-40.49	2885	20220905	33.45	6470	-40.49	20230516	2975	29.41	20230314	6470	-40.49	20230516	2885	33.45	20220905	0.50	N	025530	500	74 억		1123394	N	N	0	N	00	N
25	20230727	090347	57	100.00	KOSPI		유통업	N	N	N	N		N	3790	0	3	0.00	30563045	8069	9.30	3755	3820	3750	4925	2655	3790	3787.71	7.52	13265	5403	4090	3940	3820	3670	3550	3880	3610	75	1135	500	2270	5	1	14934008	566	32.96	0.36	12	0.05	115.00	10461.00	6470	20230516	-41.42	2885	20220905	31.37	6470	-41.42	20230516	2975	27.39	20230314	6470	-41.42	20230516	2885	31.37	20220905	0.50	N	025530	500	74 억		1123394	N	N	0	N	00	N
26	20230726	160346	57	100.00	KOSPI		유통업	N	N	N	N		N	3790	-160	5	-4.05	330190000	86657	92.87	3950	3970	3700	5130	2765	3950	3810.32	7.43	0	8181	4160	4055	4000	3895	3840	4027	3867	75	1182	500	2370	5	1	14934008	566	32.96	0.36	12	0.58	115.00	10461.00	6470	20230516	-41.42	2885	20220905	31.37	6470	-41.42	20230516	2975	27.39	20230314	6470	-41.42	20230516	2885	31.37	20220905	0.50	N	025530	500	74 억		1110129	N	N	0	N	00	N
27	20230726	150348	57	100.00	KOSPI		유통업	N	N	N	N		N	3830	-120	5	-3.04	304994780	80000	85.74	3950	3970	3700	5130	2765	3950	3812.43	7.43	0	8635	4160	4055	4000	3895	3840	4027	3867	75	1182	500	2370	5	1	14934008	572	33.30	0.37	12	0.54	115.00	10461.00	6470	20230516	-40.80	2885	20220905	32.76	6470	-40.80	20230516	2975	28.74	20230314	6470	-40.80	20230516	2885	32.76	20220905	0.50	N	025530	500	74 억		1110129	N	N	0	N	00	N
28	20230726	140349	57	100.00	KOSPI		유통업	N	N	N	N		N	3780	-170	5	-4.30	265057145	69446	74.43	3950	3970	3700	5130	2765	3950	3816.74	7.43	0	5568	4160	4055	4000	3895	3840	4027	3867	75	1182	500	2370	5	1	14934008	565	32.87	0.36	12	0.47	115.00	10461.00	6470	20230516	-41.58	2885	20220905	31.02	6470	-41.58	20230516	2975	27.06	20230314	6470	-41.58	20230516	2885	31.02	20220905	0.50	N	025530	500	74 억		1110129	N	N	0	N	00	N
29	20230726	130345	57	100.00	KOSPI		유통업	N	N	N	N		N	3725	-225	5	-5.70	252307025	66062	70.80	3950	3970	3700	5130	2765	3950	3819.25	7.43	0	5855	4160	4055	4000	3895	3840	4027	3867	75	1182	500	2370	5	1	14934008	556	32.39	0.36	12	0.44	115.00	10461.00	6470	20230516	-42.43	2885	20220905	29.12	6470	-42.43	20230516	2975	25.21	20230314	6470	-42.43	20230516	2885	29.12	20220905	0.50	N	025530	500	74 억		1110129	N	N	0	N	00	N
30	20230726	120348	57	100.00	KOSPI		유통업	N	N	N	N		N	3830	-120	5	-3.04	223900645	58499	62.69	3950	3970	3710	5130	2765	3950	3827.43	7.43	0	5964	4160	4055	4000	3895	3840	4027	3867	75	1182	500	2370	5	1	14934008	572	33.30	0.37	12	0.39	115.00	10461.00	6470	20230516	-40.80	2885	20220905	32.76	6470	-40.80	20230516	2975	28.74	20230314	6470	-40.80	20230516	2885	32.76	20220905	0.50	N	025530	500	74 억		1110129	N	N	0	N	00	N
31	20230726	110345	57	100.00	KOSPI		유통업	N	N	N	N		N	3815	-135	5	-3.42	167793980	43715	46.85	3950	3970	3750	5130	2765	3950	3838.36	7.43	0	4100	4160	4055	4000	3895	3840	4027	3867	75	1182	500	2370	5	1	14934008	570	33.17	0.36	12	0.29	115.00	10461.00	6470	20230516	-41.04	2885	20220905	32.24	6470	-41.04	20230516	2975	28.24	20230314	6470	-41.04	20230516	2885	32.24	20220905	0.50	N	025530	500	74 억		1110129	N	N	0	N	00	N
32	20230726	100349	57	100.00	KOSPI		유통업	N	N	N	N		N	3825	-125	5	-3.16	110868665	28650	30.70	3950	3970	3805	5130	2765	3950	3869.76	7.43	0	2310	4160	4055	4000	3895	3840	4027	3867	75	1182	500	2370	5	1	14934008	571	33.26	0.37	12	0.19	115.00	10461.00	6470	20230516	-40.88	2885	20220905	32.58	6470	-40.88	20230516	2975	28.57	20230314	6470	-40.88	20230516	2885	32.58	20220905	0.50	N	025530	500	74 억		1110129	N	N	0	N	00	N
33	20230726	090343	57	100.00	KOSPI		유통업	N	N	N	N		N	3920	-30	5	-0.76	11070175	2807	3.01	3950	3970	3920	5130	2765	3950	3943.77	7.43	0	-947	4160	4055	4000	3895	3840	4027	3867	75	1182	500	2370	5	1	14934008	585	34.09	0.37	12	0.02	115.00	10461.00	6470	20230516	-39.41	2885	20220905	35.88	6470	-39.41	20230516	2975	31.76	20230314	6470	-39.41	20230516	2885	35.88	20220905	0.50	N	025530	500	74 억		1110129	N	N	0	N	00	N
34	20230725	160344	57	100.00	KOSPI		유통업	N	N	N	N		N	3950	-170	5	-4.13	372063425	93223	143.21	4105	4105	3945	5350	2885	4120	3991.14	7.33	0	18529	4236	4177	4101	4042	3966	4140	4005	75	1232	500	2470	5	1	14934008	590	34.35	0.38	12	0.62	115.00	10461.00	6470	20230516	-38.95	2885	20220905	36.92	6470	-38.95	20230516	2975	32.77	20230314	6470	-38.95	20230516	2885	36.92	20220905	0.50	N	025530	500	74 억		1094116	N	N	0	N	00	N
35	20230725	150341	57	100.00	KOSPI		유통업	N	N	N	N		N	3990	-130	5	-3.16	348224860	87193	133.95	4105	4105	3945	5350	2885	4120	3993.72	7.33	0	17751	4236	4177	4101	4042	3966	4140	4005	75	1232	500	2470	5	1	14934008	596	34.70	0.38	12	0.58	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.50	N	025530	500	74 억		1094116	N	N	0	N	00	N
36	20230725	140342	57	100.00	KOSPI		유통업	N	N	N	N		N	3950	-170	5	-4.13	313121345	78316	120.31	4105	4105	3950	5350	2885	4120	3998.18	7.33	0	14554	4236	4177	4101	4042	3966	4140	4005	75	1232	500	2470	5	1	14934008	590	34.35	0.38	12	0.52	115.00	10461.00	6470	20230516	-38.95	2885	20220905	36.92	6470	-38.95	20230516	2975	32.77	20230314	6470	-38.95	20230516	2885	36.92	20220905	0.50	N	025530	500	74 억		1094116	N	N	0	N	00	N
37	20230725	130345	57	100.00	KOSPI		유통업	N	N	N	N		N	3980	-140	5	-3.40	258713185	64584	99.21	4105	4105	3965	5350	2885	4120	4005.84	7.33	0	20238	4236	4177	4101	4042	3966	4140	4005	75	1232	500	2470	5	1	14934008	594	34.61	0.38	12	0.43	115.00	10461.00	6470	20230516	-38.49	2885	20220905	37.95	6470	-38.49	20230516	2975	33.78	20230314	6470	-38.49	20230516	2885	37.95	20220905	0.50	N	025530	500	74 억		1094116	N	N	0	N	00	N
38	20230725	120344	57	100.00	KOSPI		유통업	N	N	N	N		N	3980	-140	5	-3.40	254575000	63544	97.62	4105	4105	3965	5350	2885	4120	4006.28	7.33	0	19557	4236	4177	4101	4042	3966	4140	4005	75	1232	500	2470	5	1	14934008	594	34.61	0.38	12	0.43	115.00	10461.00	6470	20230516	-38.49	2885	20220905	37.95	6470	-38.49	20230516	2975	33.78	20230314	6470	-38.49	20230516	2885	37.95	20220905	0.50	N	025530	500	74 억		1094116	N	N	0	N	00	N
39	20230725	110342	57	100.00	KOSPI		유통업	N	N	N	N		N	3990	-130	5	-3.16	236943190	59130	90.84	4105	4105	3965	5350	2885	4120	4007.16	7.33	0	19222	4236	4177	4101	4042	3966	4140	4005	75	1232	500	2470	5	1	14934008	596	34.70	0.38	12	0.40	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.50	N	025530	500	74 억		1094116	N	N	0	N	00	N
40	20230725	100343	57	100.00	KOSPI		유통업	N	N	N	N		N	4065	-55	5	-1.33	65468550	16150	24.81	4105	4105	4025	5350	2885	4120	4053.78	7.33	0	3160	4236	4177	4101	4042	3966	4140	4005	75	1232	500	2470	5	1	14934008	607	35.35	0.39	12	0.11	115.00	10461.00	6470	20230516	-37.17	2885	20220905	40.90	6470	-37.17	20230516	2975	36.64	20230314	6470	-37.17	20230516	2885	40.90	20220905	0.50	N	025530	500	74 억		1094116	N	N	0	N	00	N
41	20230725	090342	57	100.00	KOSPI		유통업	N	N	N	N		N	4085	-35	5	-0.85	11302895	2762	4.24	4105	4105	4070	5350	2885	4120	4092.29	7.33	0	-520	4236	4177	4101	4042	3966	4140	4005	75	1232	500	2470	5	1	14934008	610	35.52	0.39	12	0.02	115.00	10461.00	6470	20230516	-36.86	2885	20220905	41.59	6470	-36.86	20230516	2975	37.31	20230314	6470	-36.86	20230516	2885	41.59	20220905	0.50	N	025530	500	74 억		1094116	N	N	0	N	00	N
42	20230724	160343	57	100.00	KOSPI		유통업	N	N	N	N		N	4120	-100	5	-2.37	264645055	65096	158.69	4160	4160	4025	5480	2955	4220	4064.92	7.38	0	-7838	4426	4322	4186	4082	3946	4375	4135	75	1262	500	2530	5	1	14934008	615	35.83	0.39	12	0.44	115.00	10461.00	6470	20230516	-36.32	2885	20220905	42.81	6470	-36.32	20230516	2975	38.49	20230314	6470	-36.32	20230516	2885	42.81	20220905	0.50	N	025530	500	74 억		1101542	N	N	0	N	00	N
43	20230724	150341	57	100.00	KOSPI		유통업	N	N	N	N		N	4105	-115	5	-2.73	253295465	62341	151.97	4160	4160	4025	5480	2955	4220	4062.56	7.38	0	-6002	4426	4322	4186	4082	3946	4375	4135	75	1262	500	2530	5	1	14934008	613	35.70	0.39	12	0.42	115.00	10461.00	6470	20230516	-36.55	2885	20220905	42.29	6470	-36.55	20230516	2975	37.98	20230314	6470	-36.55	20230516	2885	42.29	20220905	0.50	N	025530	500	74 억		1101542	N	N	0	N	00	N
44	20230724	140340	57	100.00	KOSPI		유통업	N	N	N	N		N	4050	-170	5	-4.03	238261805	58635	142.94	4160	4160	4025	5480	2955	4220	4062.94	7.38	0	-6053	4426	4322	4186	4082	3946	4375	4135	75	1262	500	2530	5	1	14934008	605	35.22	0.39	12	0.39	115.00	10461.00	6470	20230516	-37.40	2885	20220905	40.38	6470	-37.40	20230516	2975	36.13	20230314	6470	-37.40	20230516	2885	40.38	20220905	0.50	N	025530	500	74 억		1101542	N	N	0	N	00	N
45	20230724	130341	57	100.00	KOSPI		유통업	N	N	N	N		N	4075	-145	5	-3.44	212686905	52320	127.54	4160	4160	4025	5480	2955	4220	4064.52	7.38	0	-6616	4426	4322	4186	4082	3946	4375	4135	75	1262	500	2530	5	1	14934008	609	35.43	0.39	12	0.35	115.00	10461.00	6470	20230516	-37.02	2885	20220905	41.25	6470	-37.02	20230516	2975	36.97	20230314	6470	-37.02	20230516	2885	41.25	20220905	0.50	N	025530	500	74 억		1101542	N	N	0	N	00	N
46	20230724	120341	57	100.00	KOSPI		유통업	N	N	N	N		N	4050	-170	5	-4.03	175909860	43244	105.42	4160	4160	4025	5480	2955	4220	4067.14	7.38	0	-8061	4426	4322	4186	4082	3946	4375	4135	75	1262	500	2530	5	1	14934008	605	35.22	0.39	12	0.29	115.00	10461.00	6470	20230516	-37.40	2885	20220905	40.38	6470	-37.40	20230516	2975	36.13	20230314	6470	-37.40	20230516	2885	40.38	20220905	0.50	N	025530	500	74 억		1101542	N	N	0	N	00	N
47	20230724	110344	57	100.00	KOSPI		유통업	N	N	N	N		N	4080	-140	5	-3.32	158071120	38842	94.69	4160	4160	4025	5480	2955	4220	4068.81	7.38	0	-8817	4426	4322	4186	4082	3946	4375	4135	75	1262	500	2530	5	1	14934008	609	35.48	0.39	12	0.26	115.00	10461.00	6470	20230516	-36.94	2885	20220905	41.42	6470	-36.94	20230516	2975	37.14	20230314	6470	-36.94	20230516	2885	41.42	20220905	0.50	N	025530	500	74 억		1101542	N	N	0	N	00	N
48	20230724	100339	57	100.00	KOSPI		유통업	N	N	N	N		N	4040	-180	5	-4.27	124786525	30617	74.64	4160	4160	4040	5480	2955	4220	4074.78	7.38	0	-14055	4426	4322	4186	4082	3946	4375	4135	75	1262	500	2530	5	1	14934008	603	35.13	0.39	12	0.21	115.00	10461.00	6470	20230516	-37.56	2885	20220905	40.03	6470	-37.56	20230516	2975	35.80	20230314	6470	-37.56	20230516	2885	40.03	20220905	0.50	N	025530	500	74 억		1101542	N	N	0	N	00	N
49	20230724	090341	57	100.00	KOSPI		유통업	N	N	N	N		N	4115	-105	5	-2.49	13283270	3201	7.80	4160	4160	4115	5480	2955	4220	4145.04	7.38	0	-1543	4426	4322	4186	4082	3946	4375	4135	75	1262	500	2530	5	1	14934008	615	35.78	0.39	12	0.02	115.00	10461.00	6470	20230516	-36.40	2885	20220905	42.63	6470	-36.40	20230516	2975	38.32	20230314	6470	-36.40	20230516	2885	42.63	20220905	0.50	N	025530	500	74 억		1101542	N	N	0	N	00	N
50	20230721	160338	57	100.00	KOSPI		유통업	N	N	N	N		N	4220	60	2	1.44	167477860	40865	155.85	4095	4290	4050	5400	2915	4160	4098.32	7.39	0	-2632	4313	4236	4143	4066	3973	4190	4020	75	1242	500	2490	5	1	14934008	630	36.70	0.40	12	0.27	115.00	10461.00	6470	20230516	-34.78	2875	20220720	46.78	6470	-34.78	20230516	2975	41.85	20230314	6470	-34.78	20230516	2885	46.27	20220905	0.50	N	025530	500	74 억		1104227	N	N	4	N	00	N
51	20230721	150341	57	100.00	KOSPI		유통업	N	N	N	N		N	4105	-55	5	-1.32	153739050	37579	143.32	4095	4220	4050	5400	2915	4160	4091.09	7.39	0	-1430	4313	4236	4143	4066	3973	4190	4020	75	1242	500	2490	5	1	14934008	613	35.70	0.39	12	0.25	115.00	10461.00	6470	20230516	-36.55	2875	20220720	42.78	6470	-36.55	20230516	2975	37.98	20230314	6470	-36.55	20230516	2885	42.29	20220905	0.50	N	025530	500	74 억		1104227	N	N	4	N	00	N
52	20230721	140339	57	100.00	KOSPI		유통업	N	N	N	N		N	4100	-60	5	-1.44	124024765	30305	115.58	4095	4220	4050	5400	2915	4160	4092.55	7.39	0	1725	4313	4236	4143	4066	3973	4190	4020	75	1242	500	2490	5	1	14934008	612	35.65	0.39	12	0.20	115.00	10461.00	6470	20230516	-36.63	2875	20220720	42.61	6470	-36.63	20230516	2975	37.82	20230314	6470	-36.63	20230516	2885	42.11	20220905	0.50	N	025530	500	74 억		1104227	N	N	4	N	00	N
53	20230721	130339	57	100.00	KOSPI		유통업	N	N	N	N		N	4105	-55	5	-1.32	51462485	12494	47.65	4095	4220	4070	5400	2915	4160	4118.98	7.39	0	1900	4313	4236	4143	4066	3973	4190	4020	75	1242	500	2490	5	1	14934008	613	35.70	0.39	12	0.08	115.00	10461.00	6470	20230516	-36.55	2875	20220720	42.78	6470	-36.55	20230516	2975	37.98	20230314	6470	-36.55	20230516	2885	42.29	20220905	0.50	N	025530	500	74 억		1104227	N	N	4	N	00	N
54	20230721	120343	57	100.00	KOSPI		유통업	N	N	N	N		N	4125	-35	5	-0.84	39589135	9606	36.64	4095	4220	4070	5400	2915	4160	4121.29	7.39	0	2011	4313	4236	4143	4066	3973	4190	4020	75	1242	500	2490	5	1	14934008	616	35.87	0.39	12	0.06	115.00	10461.00	6470	20230516	-36.24	2875	20220720	43.48	6470	-36.24	20230516	2975	38.66	20230314	6470	-36.24	20230516	2885	42.98	20220905	0.50	N	025530	500	74 억		1104227	N	N	4	N	00	N
55	20230721	110341	57	100.00	KOSPI		유통업	N	N	N	N		N	4180	20	2	0.48	33536540	8142	31.05	4095	4220	4070	5400	2915	4160	4118.96	7.39	0	1401	4313	4236	4143	4066	3973	4190	4020	75	1242	500	2490	5	1	14934008	624	36.35	0.40	12	0.05	115.00	10461.00	6470	20230516	-35.39	2875	20220720	45.39	6470	-35.39	20230516	2975	40.50	20230314	6470	-35.39	20230516	2885	44.89	20220905	0.50	N	025530	500	74 억		1104227	N	N	4	N	00	N
56	20230721	100341	57	100.00	KOSPI		유통업	N	N	N	N		N	4120	-40	5	-0.96	18222470	4457	17.00	4095	4125	4070	5400	2915	4160	4088.51	7.39	0	466	4313	4236	4143	4066	3973	4190	4020	75	1242	500	2490	5	1	14934008	615	35.83	0.39	12	0.03	115.00	10461.00	6470	20230516	-36.32	2875	20220720	43.30	6470	-36.32	20230516	2975	38.49	20230314	6470	-36.32	20230516	2885	42.81	20220905	0.50	N	025530	500	74 억		1104227	N	N	4	N	00	N
57	20230721	090341	57	100.00	KOSPI		유통업	N	N	N	N		N	4090	-70	5	-1.68	2828515	691	2.64	4095	4095	4090	5400	2915	4160	4093.36	7.39	0	14	4313	4236	4143	4066	3973	4190	4020	75	1242	500	2490	5	1	14934008	611	35.57	0.39	12	0.00	115.00	10461.00	6470	20230516	-36.79	2875	20220720	42.26	6470	-36.79	20230516	2975	37.48	20230314	6470	-36.79	20230516	2885	41.77	20220905	0.50	N	025530	500	74 억		1104227	N	N	4	N	00	N
58	20230720	160339	57	100.00	KOSPI		유통업	N	N	N	N		N	4160	-60	5	-1.42	107730250	26119	54.65	4220	4220	4050	5480	2955	4220	4123.85	7.39	0	-134	4316	4267	4176	4127	4036	4292	4152	75	1262	500	2530	5	1	14934008	621	36.17	0.40	12	0.17	115.00	10461.00	6470	20230516	-35.70	2875	20220720	44.70	6470	-35.70	20230516	2975	39.83	20230314	6470	-35.70	20230516	2875	44.70	20220720	0.50	N	025530	500	74 억		1104360	N	N	4	N	00	N
59	20230720	150338	57	100.00	KOSPI		유통업	N	N	N	N		N	4170	-50	5	-1.18	93971245	22809	47.72	4220	4220	4050	5480	2955	4220	4119.03	7.39	0	-691	4316	4267	4176	4127	4036	4292	4152	75	1262	500	2530	5	1	14934008	623	36.26	0.40	12	0.15	115.00	10461.00	6470	20230516	-35.55	2875	20220720	45.04	6470	-35.55	20230516	2975	40.17	20230314	6470	-35.55	20230516	2875	45.04	20220720	0.50	N	025530	500	74 억		1104360	N	N	4	N	00	N
60	20230720	140337	57	100.00	KOSPI		유통업	N	N	N	N		N	4145	-75	5	-1.78	84464525	20517	42.93	4220	4220	4050	5480	2955	4220	4115.79	7.39	0	-906	4316	4267	4176	4127	4036	4292	4152	75	1262	500	2530	5	1	14934008	619	36.04	0.40	12	0.14	115.00	10461.00	6470	20230516	-35.94	2875	20220720	44.17	6470	-35.94	20230516	2975	39.33	20230314	6470	-35.94	20230516	2875	44.17	20220720	0.50	N	025530	500	74 억		1104360	N	N	4	N	00	N
61	20230720	130337	57	100.00	KOSPI		유통업	N	N	N	N		N	4155	-65	5	-1.54	76232610	18540	38.79	4220	4220	4050	5480	2955	4220	4110.61	7.39	0	-280	4316	4267	4176	4127	4036	4292	4152	75	1262	500	2530	5	1	14934008	621	36.13	0.40	12	0.12	115.00	10461.00	6470	20230516	-35.78	2875	20220720	44.52	6470	-35.78	20230516	2975	39.66	20230314	6470	-35.78	20230516	2875	44.52	20220720	0.50	N	025530	500	74 억		1104360	N	N	4	N	00	N
62	20230720	120341	57	100.00	KOSPI		유통업	N	N	N	N		N	4155	-65	5	-1.54	69719115	16970	35.51	4220	4220	4050	5480	2955	4220	4107.04	7.39	0	-1173	4316	4267	4176	4127	4036	4292	4152	75	1262	500	2530	5	1	14934008	621	36.13	0.40	12	0.11	115.00	10461.00	6470	20230516	-35.78	2875	20220720	44.52	6470	-35.78	20230516	2975	39.66	20230314	6470	-35.78	20230516	2875	44.52	20220720	0.50	N	025530	500	74 억		1104360	N	N	4	N	00	N
63	20230720	110340	57	100.00	KOSPI		유통업	N	N	N	N		N	4125	-95	5	-2.25	66764855	16259	34.02	4220	4220	4050	5480	2955	4220	4104.92	7.39	0	-795	4316	4267	4176	4127	4036	4292	4152	75	1262	500	2530	5	1	14934008	616	35.87	0.39	12	0.11	115.00	10461.00	6470	20230516	-36.24	2875	20220720	43.48	6470	-36.24	20230516	2975	38.66	20230314	6470	-36.24	20230516	2875	43.48	20220720	0.50	N	025530	500	74 억		1104360	N	N	4	N	00	N
64	20230720	100336	57	100.00	KOSPI		유통업	N	N	N	N		N	4120	-100	5	-2.37	61291010	14932	31.24	4220	4220	4050	5480	2955	4220	4103.11	7.39	0	-978	4316	4267	4176	4127	4036	4292	4152	75	1262	500	2530	5	1	14934008	615	35.83	0.39	12	0.10	115.00	10461.00	6470	20230516	-36.32	2875	20220720	43.30	6470	-36.32	20230516	2975	38.49	20230314	6470	-36.32	20230516	2875	43.30	20220720	0.50	N	025530	500	74 억		1104360	N	N	4	N	00	N
65	20230720	090336	57	100.00	KOSPI		유통업	N	N	N	N		N	4105	-115	5	-2.73	19799400	4752	9.94	4220	4220	4100	5480	2955	4220	4164.19	7.39	0	-1837	4316	4267	4176	4127	4036	4292	4152	75	1262	500	2530	5	1	14934008	613	35.70	0.39	12	0.03	115.00	10461.00	6470	20230516	-36.55	2875	20220720	42.78	6470	-36.55	20230516	2975	37.98	20230314	6470	-36.55	20230516	2875	42.78	20220720	0.50	N	025530	500	74 억		1104360	N	N	4	N	00	N
66	20230719	160344	57	100.00	KOSPI		유통업	N	N	N	N		N	4220	50	2	1.20	196304175	47243	93.52	4150	4225	4085	5420	2920	4170	4154.93	7.34	0	9077	4400	4285	4195	4080	3990	4240	4035	75	1250	500	2500	5	1	14934008	630	36.70	0.40	12	0.32	115.00	10461.00	6470	20230516	-34.78	2875	20220720	46.78	6470	-34.78	20230516	2975	41.85	20230314	6470	-34.78	20230516	2875	46.78	20220720	0.49	N	025530	500	74 억		1095552	N	N	4	N	00	N
67	20230719	150342	57	100.00	KOSPI		유통업	N	N	N	N		N	4175	5	2	0.12	177379140	42717	84.56	4150	4225	4085	5420	2920	4170	4152.43	7.34	0	10225	4400	4285	4195	4080	3990	4240	4035	75	1250	500	2500	5	1	14934008	623	36.30	0.40	12	0.29	115.00	10461.00	6470	20230516	-35.47	2875	20220720	45.22	6470	-35.47	20230516	2975	40.34	20230314	6470	-35.47	20230516	2875	45.22	20220720	0.49	N	025530	500	74 억		1095552	N	N	6	N	00	N
68	20230719	140343	57	100.00	KOSPI		유통업	N	N	N	N		N	4120	-50	5	-1.20	173327475	41742	82.63	4150	4225	4085	5420	2920	4170	4152.35	7.34	0	9961	4400	4285	4195	4080	3990	4240	4035	75	1250	500	2500	5	1	14934008	615	35.83	0.39	12	0.28	115.00	10461.00	6470	20230516	-36.32	2875	20220720	43.30	6470	-36.32	20230516	2975	38.49	20230314	6470	-36.32	20230516	2875	43.30	20220720	0.49	N	025530	500	74 억		1095552	N	N	6	N	00	N
69	20230719	130339	57	100.00	KOSPI		유통업	N	N	N	N		N	4130	-40	5	-0.96	168582820	40593	80.36	4150	4225	4085	5420	2920	4170	4153.00	7.34	0	9582	4400	4285	4195	4080	3990	4240	4035	75	1250	500	2500	5	1	14934008	617	35.91	0.39	12	0.27	115.00	10461.00	6470	20230516	-36.17	2875	20220720	43.65	6470	-36.17	20230516	2975	38.82	20230314	6470	-36.17	20230516	2875	43.65	20220720	0.49	N	025530	500	74 억		1095552	N	N	6	N	00	N
70	20230719	120342	57	100.00	KOSPI		유통업	N	N	N	N		N	4155	-15	5	-0.36	151788300	36548	72.35	4150	4225	4085	5420	2920	4170	4153.12	7.34	0	6639	4400	4285	4195	4080	3990	4240	4035	75	1250	500	2500	5	1	14934008	621	36.13	0.40	12	0.24	115.00	10461.00	6470	20230516	-35.78	2875	20220720	44.52	6470	-35.78	20230516	2975	39.66	20230314	6470	-35.78	20230516	2875	44.52	20220720	0.49	N	025530	500	74 억		1095552	N	N	6	N	00	N
71	20230719	110342	57	100.00	KOSPI		유통업	N	N	N	N		N	4190	20	2	0.48	133536180	32157	63.66	4150	4225	4085	5420	2920	4170	4152.63	7.34	0	6062	4400	4285	4195	4080	3990	4240	4035	75	1250	500	2500	5	1	14934008	626	36.43	0.40	12	0.22	115.00	10461.00	6470	20230516	-35.24	2875	20220720	45.74	6470	-35.24	20230516	2975	40.84	20230314	6470	-35.24	20230516	2875	45.74	20220720	0.49	N	025530	500	74 억		1095552	N	N	6	N	00	N
72	20230719	100340	57	100.00	KOSPI		유통업	N	N	N	N		N	4105	-65	5	-1.56	70712020	17162	33.97	4150	4155	4085	5420	2920	4170	4120.27	7.34	0	3968	4400	4285	4195	4080	3990	4240	4035	75	1250	500	2500	5	1	14934008	613	35.70	0.39	12	0.11	115.00	10461.00	6470	20230516	-36.55	2875	20220720	42.78	6470	-36.55	20230516	2975	37.98	20230314	6470	-36.55	20230516	2875	42.78	20220720	0.49	N	025530	500	74 억		1095552	N	N	6	N	00	N
73	20230719	090341	57	100.00	KOSPI		유통업	N	N	N	N		N	4135	-35	5	-0.84	5482200	1323	2.62	4150	4155	4135	5420	2920	4170	4143.76	7.34	0	-223	4400	4285	4195	4080	3990	4240	4035	75	1250	500	2500	5	1	14934008	618	35.96	0.40	12	0.01	115.00	10461.00	6470	20230516	-36.09	2875	20220720	43.83	6470	-36.09	20230516	2975	38.99	20230314	6470	-36.09	20230516	2875	43.83	20220720	0.49	N	025530	500	74 억		1095552	N	N	6	N	00	N
74	20230718	160340	57	100.00	KOSPI		유통업	N	N	N	N		N	4170	-140	5	-3.25	207463100	49805	269.92	4250	4310	4105	5600	3020	4310	4165.43	7.38	0	-6861	4383	4346	4283	4246	4183	4315	4215	75	1290	500	2580	5	1	14934008	623	36.26	0.40	12	0.33	115.00	10461.00	6470	20230516	-35.55	2875	20220720	45.04	6470	-35.55	20230516	2975	40.17	20230314	6470	-35.55	20230516	2875	45.04	20220720	0.47	N	025530	500	74 억		1102403	N	N	6	N	00	N
75	20230718	150340	57	100.00	KOSPI		유통업	N	N	N	N		N	4145	-165	5	-3.83	201018220	48256	261.52	4250	4310	4105	5600	3020	4310	4165.58	7.38	0	-7035	4383	4346	4283	4246	4183	4315	4215	75	1290	500	2580	5	1	14934008	619	36.04	0.40	12	0.32	115.00	10461.00	6470	20230516	-35.94	2875	20220720	44.17	6470	-35.94	20230516	2975	39.33	20230314	6470	-35.94	20230516	2875	44.17	20220720	0.47	N	025530	500	74 억		1102403	N	N	5	N	00	N
76	20230718	140338	57	100.00	KOSPI		유통업	N	N	N	N		N	4135	-175	5	-4.06	183874240	44113	239.07	4250	4310	4105	5600	3020	4310	4168.17	7.38	0	-7721	4383	4346	4283	4246	4183	4315	4215	75	1290	500	2580	5	1	14934008	618	35.96	0.40	12	0.30	115.00	10461.00	6470	20230516	-36.09	2875	20220720	43.83	6470	-36.09	20230516	2975	38.99	20230314	6470	-36.09	20230516	2875	43.83	20220720	0.47	N	025530	500	74 억		1102403	N	N	5	N	00	N
77	20230718	130339	57	100.00	KOSPI		유통업	N	N	N	N		N	4160	-150	5	-3.48	152499150	36503	197.83	4250	4310	4130	5600	3020	4310	4177.62	7.38	0	-8074	4383	4346	4283	4246	4183	4315	4215	75	1290	500	2580	5	1	14934008	621	36.17	0.40	12	0.24	115.00	10461.00	6470	20230516	-35.70	2875	20220720	44.70	6470	-35.70	20230516	2975	39.83	20230314	6470	-35.70	20230516	2875	44.70	20220720	0.47	N	025530	500	74 억		1102403	N	N	5	N	00	N
78	20230718	120340	57	100.00	KOSPI		유통업	N	N	N	N		N	4140	-170	5	-3.94	128641295	30755	166.68	4250	4310	4130	5600	3020	4310	4182.67	7.38	0	-7724	4383	4346	4283	4246	4183	4315	4215	75	1290	500	2580	5	1	14934008	618	36.00	0.40	12	0.21	115.00	10461.00	6470	20230516	-36.01	2875	20220720	44.00	6470	-36.01	20230516	2975	39.16	20230314	6470	-36.01	20230516	2875	44.00	20220720	0.47	N	025530	500	74 억		1102403	N	N	5	N	00	N
79	20230718	110340	57	100.00	KOSPI		유통업	N	N	N	N		N	4145	-165	5	-3.83	104618355	24954	135.24	4250	4310	4130	5600	3020	4310	4192.33	7.38	0	-8484	4383	4346	4283	4246	4183	4315	4215	75	1290	500	2580	5	1	14934008	619	36.04	0.40	12	0.17	115.00	10461.00	6470	20230516	-35.94	2875	20220720	44.17	6470	-35.94	20230516	2975	39.33	20230314	6470	-35.94	20230516	2875	44.17	20220720	0.47	N	025530	500	74 억		1102403	N	N	5	N	00	N
80	20230718	100337	57	100.00	KOSPI		유통업	N	N	N	N		N	4200	-110	5	-2.55	66912555	15886	86.09	4250	4310	4175	5600	3020	4310	4211.88	7.38	0	-5452	4383	4346	4283	4246	4183	4315	4215	75	1290	500	2580	5	1	14934008	627	36.52	0.40	12	0.11	115.00	10461.00	6470	20230516	-35.09	2875	20220720	46.09	6470	-35.09	20230516	2975	41.18	20230314	6470	-35.09	20230516	2875	46.09	20220720	0.47	N	025530	500	74 억		1102403	N	N	5	N	00	N
81	20230718	090338	57	100.00	KOSPI		유통업	N	N	N	N		N	4285	-25	5	-0.58	2388410	561	3.04	4250	4285	4250	5600	3020	4310	4254.86	7.38	0	-74	4383	4346	4283	4246	4183	4315	4215	75	1290	500	2580	5	1	14934008	640	37.26	0.41	12	0.00	115.00	10461.00	6470	20230516	-33.77	2875	20220720	49.04	6470	-33.77	20230516	2975	44.03	20230314	6470	-33.77	20230516	2875	49.04	20220720	0.47	N	025530	500	74 억		1102403	N	N	5	N	00	N
82	20230717	160339	57	100.00	KOSPI		유통업	N	N	N	N		N	4310	-5	5	-0.12	77166425	18093	29.27	4315	4320	4220	5600	3025	4315	4264.99	7.39	0	-726	4505	4410	4310	4215	4115	4360	4165	75	1287	500	2580	5	1	14934008	644	37.48	0.41	12	0.12	115.00	10461.00	6470	20230516	-33.38	2875	20220720	49.91	6470	-33.38	20230516	2975	44.87	20230314	6470	-33.38	20230516	2875	49.91	20220720	0.52	N	025530	500	74 억		1103134	N	N	5	N	00	N
83	20230717	150337	57	100.00	KOSPI		유통업	N	N	N	N		N	4275	-40	5	-0.93	57877085	13589	21.98	4315	4320	4220	5600	3025	4315	4259.11	7.39	0	-1073	4505	4410	4310	4215	4115	4360	4165	75	1287	500	2580	5	1	14934008	638	37.17	0.41	12	0.09	115.00	10461.00	6470	20230516	-33.93	2875	20220720	48.70	6470	-33.93	20230516	2975	43.70	20230314	6470	-33.93	20230516	2875	48.70	20220720	0.52	N	025530	500	74 억		1103134	N	N	13	N	00	N
84	20230717	140338	57	100.00	KOSPI		유통업	N	N	N	N		N	4255	-60	5	-1.39	50630495	11883	19.22	4315	4320	4220	5600	3025	4315	4260.75	7.39	0	-1281	4505	4410	4310	4215	4115	4360	4165	75	1287	500	2580	5	1	14934008	635	37.00	0.41	12	0.08	115.00	10461.00	6470	20230516	-34.23	2875	20220720	48.00	6470	-34.23	20230516	2975	43.03	20230314	6470	-34.23	20230516	2875	48.00	20220720	0.52	N	025530	500	74 억		1103134	N	N	13	N	00	N
85	20230717	130336	57	100.00	KOSPI		유통업	N	N	N	N		N	4280	-35	5	-0.81	36820440	8633	13.97	4315	4320	4220	5600	3025	4315	4265.08	7.39	0	239	4505	4410	4310	4215	4115	4360	4165	75	1287	500	2580	5	1	14934008	639	37.22	0.41	12	0.06	115.00	10461.00	6470	20230516	-33.85	2875	20220720	48.87	6470	-33.85	20230516	2975	43.87	20230314	6470	-33.85	20230516	2875	48.87	20220720	0.52	N	025530	500	74 억		1103134	N	N	13	N	00	N
86	20230717	120340	57	100.00	KOSPI		유통업	N	N	N	N		N	4270	-45	5	-1.04	33975925	7967	12.89	4315	4320	4220	5600	3025	4315	4264.58	7.39	0	250	4505	4410	4310	4215	4115	4360	4165	75	1287	500	2580	5	1	14934008	638	37.13	0.41	12	0.05	115.00	10461.00	6470	20230516	-34.00	2875	20220720	48.52	6470	-34.00	20230516	2975	43.53	20230314	6470	-34.00	20230516	2875	48.52	20220720	0.52	N	025530	500	74 억		1103134	N	N	13	N	00	N
87	20230717	110336	57	100.00	KOSPI		유통업	N	N	N	N		N	4300	-15	5	-0.35	33362325	7823	12.66	4315	4320	4220	5600	3025	4315	4264.65	7.39	0	285	4505	4410	4310	4215	4115	4360	4165	75	1287	500	2580	5	1	14934008	642	37.39	0.41	12	0.05	115.00	10461.00	6470	20230516	-33.54	2875	20220720	49.57	6470	-33.54	20230516	2975	44.54	20230314	6470	-33.54	20230516	2875	49.57	20220720	0.52	N	025530	500	74 억		1103134	N	N	13	N	00	N
88	20230717	100337	57	100.00	KOSPI		유통업	N	N	N	N		N	4230	-85	5	-1.97	26327200	6179	10.00	4315	4320	4220	5600	3025	4315	4260.75	7.39	0	53	4505	4410	4310	4215	4115	4360	4165	75	1287	500	2580	5	1	14934008	632	36.78	0.40	12	0.04	115.00	10461.00	6470	20230516	-34.62	2875	20220720	47.13	6470	-34.62	20230516	2975	42.18	20230314	6470	-34.62	20230516	2875	47.13	20220720	0.52	N	025530	500	74 억		1103134	N	N	13	N	00	N
89	20230717	090336	57	100.00	KOSPI		유통업	N	N	N	N		N	4285	-30	5	-0.70	5633895	1306	2.11	4315	4320	4285	5600	3025	4315	4313.86	7.39	0	-492	4505	4410	4310	4215	4115	4360	4165	75	1287	500	2580	5	1	14934008	640	37.26	0.41	12	0.01	115.00	10461.00	6470	20230516	-33.77	2875	20220720	49.04	6470	-33.77	20230516	2975	44.03	20230314	6470	-33.77	20230516	2875	49.04	20220720	0.52	N	025530	500	74 억		1103134	N	N	13	N	00	N
90	20230714	160335	57	100.00	KOSPI		유통업	N	N	N	N		N	4315	-5	5	-0.12	263500090	61762	61.37	4405	4405	4210	5610	3025	4320	4266.36	7.34	0	7746	4640	4480	4385	4225	4130	4432	4177	75	1292	500	2590	5	1	14934008	644	37.52	0.41	12	0.41	115.00	10461.00	6470	20230516	-33.31	2875	20220720	50.09	6470	-33.31	20230516	2975	45.04	20230314	6470	-33.31	20230516	2875	50.09	20220720	0.50	N	025530	500	74 억		1096734	N	N	13	N	00	N
91	20230714	150337	57	100.00	KOSPI		유통업	N	N	N	N		N	4270	-50	5	-1.16	251923405	59074	58.69	4405	4405	4210	5610	3025	4320	4264.52	7.34	0	6856	4640	4480	4385	4225	4130	4432	4177	75	1292	500	2590	5	1	14934008	638	37.13	0.41	12	0.40	115.00	10461.00	6470	20230516	-34.00	2875	20220720	48.52	6470	-34.00	20230516	2975	43.53	20230314	6470	-34.00	20230516	2875	48.52	20220720	0.50	N	025530	500	74 억		1096734	N	N	233	N	00	N
92	20230714	140338	57	100.00	KOSPI		유통업	N	N	N	N		N	4300	-20	5	-0.46	236571150	55486	55.13	4405	4405	4210	5610	3025	4320	4263.60	7.34	0	5361	4640	4480	4385	4225	4130	4432	4177	75	1292	500	2590	5	1	14934008	642	37.39	0.41	12	0.37	115.00	10461.00	6470	20230516	-33.54	2875	20220720	49.57	6470	-33.54	20230516	2975	44.54	20230314	6470	-33.54	20230516	2875	49.57	20220720	0.50	N	025530	500	74 억		1096734	N	N	233	N	00	N
93	20230714	130334	57	100.00	KOSPI		유통업	N	N	N	N		N	4270	-50	5	-1.16	215653565	50603	50.28	4405	4405	4210	5610	3025	4320	4261.65	7.34	0	6010	4640	4480	4385	4225	4130	4432	4177	75	1292	500	2590	5	1	14934008	638	37.13	0.41	12	0.34	115.00	10461.00	6470	20230516	-34.00	2875	20220720	48.52	6470	-34.00	20230516	2975	43.53	20230314	6470	-34.00	20230516	2875	48.52	20220720	0.50	N	025530	500	74 억		1096734	N	N	233	N	00	N
94	20230714	120335	57	100.00	KOSPI		유통업	N	N	N	N		N	4270	-50	5	-1.16	171816570	40246	39.99	4405	4405	4210	5610	3025	4320	4269.13	7.34	0	3739	4640	4480	4385	4225	4130	4432	4177	75	1292	500	2590	5	1	14934008	638	37.13	0.41	12	0.27	115.00	10461.00	6470	20230516	-34.00	2875	20220720	48.52	6470	-34.00	20230516	2975	43.53	20230314	6470	-34.00	20230516	2875	48.52	20220720	0.50	N	025530	500	74 억		1096734	N	N	233	N	00	N
95	20230714	110336	57	100.00	KOSPI		유통업	N	N	N	N		N	4285	-35	5	-0.81	144010400	33729	33.51	4405	4405	4210	5610	3025	4320	4269.60	7.34	0	1957	4640	4480	4385	4225	4130	4432	4177	75	1292	500	2590	5	1	14934008	640	37.26	0.41	12	0.23	115.00	10461.00	6470	20230516	-33.77	2875	20220720	49.04	6470	-33.77	20230516	2975	44.03	20230314	6470	-33.77	20230516	2875	49.04	20220720	0.50	N	025530	500	74 억		1096734	N	N	233	N	00	N
96	20230714	100338	57	100.00	KOSPI		유통업	N	N	N	N		N	4265	-55	5	-1.27	104823610	24487	24.33	4405	4405	4220	5610	3025	4320	4280.75	7.34	0	-1320	4640	4480	4385	4225	4130	4432	4177	75	1292	500	2590	5	1	14934008	637	37.09	0.41	12	0.16	115.00	10461.00	6470	20230516	-34.08	2875	20220720	48.35	6470	-34.08	20230516	2975	43.36	20230314	6470	-34.08	20230516	2875	48.35	20220720	0.50	N	025530	500	74 억		1096734	N	N	233	N	00	N
97	20230714	090336	57	100.00	KOSPI		유통업	N	N	N	N		N	4375	55	2	1.27	4399475	1002	1.00	4405	4405	4375	5610	3025	4320	4392.21	7.34	0	-727	4640	4480	4385	4225	4130	4432	4177	75	1292	500	2590	5	1	14934008	653	38.04	0.42	12	0.01	115.00	10461.00	6470	20230516	-32.38	2875	20220720	52.17	6470	-32.38	20230516	2975	47.06	20230314	6470	-32.38	20230516	2875	52.17	20220720	0.50	N	025530	500	74 억		1096734	N	N	233	N	00	N
98	20230713	160336	57	100.00	KOSPI		유통업	N	N	N	N		N	4320	-150	5	-3.36	440193575	100310	128.45	4475	4545	4290	5810	3130	4470	4388.47	7.30	0	4131	4813	4641	4543	4371	4273	4592	4322	75	1340	500	2680	5	1	14934008	645	37.57	0.41	12	0.67	115.00	10461.00	6470	20230516	-33.23	2875	20220720	50.26	6470	-33.23	20230516	2975	45.21	20230314	6470	-33.23	20230516	2875	50.26	20220720	0.54	N	025530	500	74 억		1090382	N	N	233	N	00	N
99	20230713	150333	57	100.00	KOSPI		유통업	N	N	N	N		N	4340	-130	5	-2.91	372170510	84517	108.23	4475	4545	4305	5810	3130	4470	4403.50	7.30	0	2868	4813	4641	4543	4371	4273	4592	4322	75	1340	500	2680	5	1	14934008	648	37.74	0.41	12	0.57	115.00	10461.00	6470	20230516	-32.92	2875	20220720	50.96	6470	-32.92	20230516	2975	45.88	20230314	6470	-32.92	20230516	2875	50.96	20220720	0.54	N	025530	500	74 억		1090382	N	N	13	N	00	N
100	20230713	140331	57	100.00	KOSPI		유통업	N	N	N	N		N	4330	-140	5	-3.13	288099695	65100	83.36	4475	4545	4325	5810	3130	4470	4425.49	7.30	0	-931	4813	4641	4543	4371	4273	4592	4322	75	1340	500	2680	5	1	14934008	647	37.65	0.41	12	0.44	115.00	10461.00	6470	20230516	-33.08	2875	20220720	50.61	6470	-33.08	20230516	2975	45.55	20230314	6470	-33.08	20230516	2875	50.61	20220720	0.54	N	025530	500	74 억		1090382	N	N	13	N	00	N
101	20230713	130334	57	100.00	KOSPI		유통업	N	N	N	N		N	4385	-85	5	-1.90	225459510	50732	64.97	4475	4545	4385	5810	3130	4470	4444.13	7.30	0	-2256	4813	4641	4543	4371	4273	4592	4322	75	1340	500	2680	5	1	14934008	655	38.13	0.42	12	0.34	115.00	10461.00	6470	20230516	-32.23	2875	20220720	52.52	6470	-32.23	20230516	2975	47.39	20230314	6470	-32.23	20230516	2875	52.52	20220720	0.54	N	025530	500	74 억		1090382	N	N	13	N	00	N
102	20230713	120331	57	100.00	KOSPI		유통업	N	N	N	N		N	4475	5	2	0.11	152887100	34306	43.93	4475	4545	4435	5810	3130	4470	4456.57	7.30	0	3606	4813	4641	4543	4371	4273	4592	4322	75	1340	500	2680	5	1	14934008	668	38.91	0.43	12	0.23	115.00	10461.00	6470	20230516	-30.83	2875	20220720	55.65	6470	-30.83	20230516	2975	50.42	20230314	6470	-30.83	20230516	2875	55.65	20220720	0.54	N	025530	500	74 억		1090382	N	N	13	N	00	N
103	20230713	110335	57	100.00	KOSPI		유통업	N	N	N	N		N	4470	0	3	0.00	106236155	23811	30.49	4475	4545	4435	5810	3130	4470	4461.64	7.30	0	5398	4813	4641	4543	4371	4273	4592	4322	75	1340	500	2680	5	1	14934008	668	38.87	0.43	12	0.16	115.00	10461.00	6470	20230516	-30.91	2875	20220720	55.48	6470	-30.91	20230516	2975	50.25	20230314	6470	-30.91	20230516	2875	55.48	20220720	0.54	N	025530	500	74 억		1090382	N	N	13	N	00	N
104	20230713	100334	57	100.00	KOSPI		유통업	N	N	N	N		N	4495	25	2	0.56	79555795	17821	22.82	4475	4545	4435	5810	3130	4470	4464.16	7.30	0	6251	4813	4641	4543	4371	4273	4592	4322	75	1340	500	2680	5	1	14934008	671	39.09	0.43	12	0.12	115.00	10461.00	6470	20230516	-30.53	2875	20220720	56.35	6470	-30.53	20230516	2975	51.09	20230314	6470	-30.53	20230516	2875	56.35	20220720	0.54	N	025530	500	74 억		1090382	N	N	13	N	00	N
105	20230713	090306	57	100.00	KOSPI		유통업	N	N	N	N		N	4500	30	2	0.67	3978300	889	1.14	4475	4500	4475	5810	3130	4470	4475.03	7.30	0	125	4813	4641	4543	4371	4273	4592	4322	75	1340	500	2680	5	1	14934008	672	39.13	0.43	12	0.01	115.00	10461.00	6470	20230516	-30.45	2875	20220720	56.52	6470	-30.45	20230516	2975	51.26	20230314	6470	-30.45	20230516	2875	56.52	20220720	0.54	N	025530	500	74 억		1090382	N	N	13	N	00	N
106	20230712	160331	57	100.00	KOSPI		유통업	N	N	N	N		N	4470	-110	5	-2.40	350934315	77593	218.60	4670	4715	4445	5950	3210	4580	4522.91	7.45	0	-19979	4746	4662	4566	4482	4386	4705	4525	75	1370	500	2740	5	1	14934008	668	38.87	0.43	12	0.52	115.00	10461.00	6470	20230516	-30.91	2875	20220720	55.48	6470	-30.91	20230516	2975	50.25	20230314	6470	-30.91	20230516	2875	55.48	20220720	0.59	N	025530	500	74 억		1112662	N	N	13	N	00	N
107	20230712	150330	57	100.00	KOSPI		유통업	N	N	N	N		N	4485	-95	5	-2.07	338368805	74785	210.69	4670	4715	4445	5950	3210	4580	4524.55	7.45	0	-18873	4746	4662	4566	4482	4386	4705	4525	75	1370	500	2740	5	1	14934008	670	39.00	0.43	12	0.50	115.00	10461.00	6470	20230516	-30.68	2875	20220720	56.00	6470	-30.68	20230516	2975	50.76	20230314	6470	-30.68	20230516	2875	56.00	20220720	0.59	N	025530	500	74 억		1112662	N	N	0	N	00	N
108	20230712	140329	57	100.00	KOSPI		유통업	N	N	N	N		N	4475	-105	5	-2.29	270613780	59600	167.91	4670	4715	4445	5950	3210	4580	4540.50	7.45	0	-14150	4746	4662	4566	4482	4386	4705	4525	75	1370	500	2740	5	1	14934008	668	38.91	0.43	12	0.40	115.00	10461.00	6470	20230516	-30.83	2875	20220720	55.65	6470	-30.83	20230516	2975	50.42	20230314	6470	-30.83	20230516	2875	55.65	20220720	0.59	N	025530	500	74 억		1112662	N	N	0	N	00	N
109	20230712	130330	57	100.00	KOSPI		유통업	N	N	N	N		N	4500	-80	5	-1.75	256764475	56517	159.23	4670	4715	4445	5950	3210	4580	4543.14	7.45	0	-12745	4746	4662	4566	4482	4386	4705	4525	75	1370	500	2740	5	1	14934008	672	39.13	0.43	12	0.38	115.00	10461.00	6470	20230516	-30.45	2875	20220720	56.52	6470	-30.45	20230516	2975	51.26	20230314	6470	-30.45	20230516	2875	56.52	20220720	0.59	N	025530	500	74 억		1112662	N	N	0	N	00	N
110	20230712	120331	57	100.00	KOSPI		유통업	N	N	N	N		N	4500	-80	5	-1.75	181049220	39618	111.62	4670	4715	4495	5950	3210	4580	4569.87	7.45	0	-14408	4746	4662	4566	4482	4386	4705	4525	75	1370	500	2740	5	1	14934008	672	39.13	0.43	12	0.27	115.00	10461.00	6470	20230516	-30.45	2875	20220720	56.52	6470	-30.45	20230516	2975	51.26	20230314	6470	-30.45	20230516	2875	56.52	20220720	0.59	N	025530	500	74 억		1112662	N	N	0	N	00	N
111	20230712	110330	57	100.00	KOSPI		유통업	N	N	N	N		N	4625	45	2	0.98	138405460	30201	85.09	4670	4715	4505	5950	3210	4580	4582.81	7.45	0	-14647	4746	4662	4566	4482	4386	4705	4525	75	1370	500	2740	5	1	14934008	691	40.22	0.44	12	0.20	115.00	10461.00	6470	20230516	-28.52	2875	20220720	60.87	6470	-28.52	20230516	2975	55.46	20230314	6470	-28.52	20230516	2875	60.87	20220720	0.59	N	025530	500	74 억		1112662	N	N	0	N	00	N
112	20230712	100333	57	100.00	KOSPI		유통업	N	N	N	N		N	4620	40	2	0.87	108843025	23778	66.99	4670	4715	4505	5950	3210	4580	4577.47	7.45	0	-12770	4746	4662	4566	4482	4386	4705	4525	75	1370	500	2740	5	1	14934008	690	40.17	0.44	12	0.16	115.00	10461.00	6470	20230516	-28.59	2875	20220720	60.70	6470	-28.59	20230516	2975	55.29	20230314	6470	-28.59	20230516	2875	60.70	20220720	0.59	N	025530	500	74 억		1112662	N	N	0	N	00	N
113	20230712	090330	57	100.00	KOSPI		유통업	N	N	N	N		N	4625	45	2	0.98	17891120	3846	10.84	4670	4715	4600	5950	3210	4580	4651.88	7.45	0	-1136	4746	4662	4566	4482	4386	4705	4525	75	1370	500	2740	5	1	14934008	691	40.22	0.44	12	0.03	115.00	10461.00	6470	20230516	-28.52	2875	20220720	60.87	6470	-28.52	20230516	2975	55.46	20230314	6470	-28.52	20230516	2875	60.87	20220720	0.59	N	025530	500	74 억		1112662	N	N	0	N	00	N
114	20230711	160326	57	100.00	KOSPI		유통업	N	N	N	N		N	4580	75	2	1.66	160607390	35347	49.55	4540	4650	4470	5850	3155	4505	4543.73	7.44	0	1556	4791	4647	4546	4402	4301	4720	4475	75	1347	500	2700	5	1	14934008	684	39.83	0.44	12	0.24	115.00	10461.00	6470	20230516	-29.21	2875	20220720	59.30	6470	-29.21	20230516	2975	53.95	20230314	6470	-29.21	20230516	2875	59.30	20220720	0.64	N	025530	500	74 억		1111404	N	N	0	N	00	N
115	20230711	150326	57	100.00	KOSPI		유통업	N	N	N	N		N	4590	85	2	1.89	154263920	33962	47.61	4540	4650	4470	5850	3155	4505	4542.25	7.44	0	1947	4791	4647	4546	4402	4301	4720	4475	75	1347	500	2700	5	1	14934008	685	39.91	0.44	12	0.23	115.00	10461.00	6470	20230516	-29.06	2875	20220720	59.65	6470	-29.06	20230516	2975	54.29	20230314	6470	-29.06	20230516	2875	59.65	20220720	0.64	N	025530	500	74 억		1111404	N	N	0	N	00	N
116	20230711	140325	57	100.00	KOSPI		유통업	N	N	N	N		N	4510	5	2	0.11	132341870	29129	40.83	4540	4650	4470	5850	3155	4505	4543.30	7.44	0	2222	4791	4647	4546	4402	4301	4720	4475	75	1347	500	2700	5	1	14934008	674	39.22	0.43	12	0.20	115.00	10461.00	6470	20230516	-30.29	2875	20220720	56.87	6470	-30.29	20230516	2975	51.60	20230314	6470	-30.29	20230516	2875	56.87	20220720	0.64	N	025530	500	74 억		1111404	N	N	0	N	00	N
117	20230711	130323	57	100.00	KOSPI		유통업	N	N	N	N		N	4485	-20	5	-0.44	121339545	26680	37.40	4540	4650	4470	5850	3155	4505	4547.96	7.44	0	1963	4791	4647	4546	4402	4301	4720	4475	75	1347	500	2700	5	1	14934008	670	39.00	0.43	12	0.18	115.00	10461.00	6470	20230516	-30.68	2875	20220720	56.00	6470	-30.68	20230516	2975	50.76	20230314	6470	-30.68	20230516	2875	56.00	20220720	0.64	N	025530	500	74 억		1111404	N	N	0	N	00	N
118	20230711	120328	57	100.00	KOSPI		유통업	N	N	N	N		N	4515	10	2	0.22	71692100	15615	21.89	4540	4650	4515	5850	3155	4505	4591.23	7.44	0	2730	4791	4647	4546	4402	4301	4720	4475	75	1347	500	2700	5	1	14934008	674	39.26	0.43	12	0.10	115.00	10461.00	6470	20230516	-30.22	2875	20220720	57.04	6470	-30.22	20230516	2975	51.76	20230314	6470	-30.22	20230516	2875	57.04	20220720	0.64	N	025530	500	74 억		1111404	N	N	0	N	00	N
119	20230711	110329	57	100.00	KOSPI		유통업	N	N	N	N		N	4560	55	2	1.22	53399140	11591	16.25	4540	4650	4540	5850	3155	4505	4606.95	7.44	0	3389	4791	4647	4546	4402	4301	4720	4475	75	1347	500	2700	5	1	14934008	681	39.65	0.44	12	0.08	115.00	10461.00	6470	20230516	-29.52	2875	20220720	58.61	6470	-29.52	20230516	2975	53.28	20230314	6470	-29.52	20230516	2875	58.61	20220720	0.64	N	025530	500	74 억		1111404	N	N	0	N	00	N
120	20230711	100328	57	100.00	KOSPI		유통업	N	N	N	N		N	4600	95	2	2.11	44423545	9628	13.50	4540	4650	4540	5850	3155	4505	4614.00	7.44	0	3835	4791	4647	4546	4402	4301	4720	4475	75	1347	500	2700	5	1	14934008	687	40.00	0.44	12	0.06	115.00	10461.00	6470	20230516	-28.90	2875	20220720	60.00	6470	-28.90	20230516	2975	54.62	20230314	6470	-28.90	20230516	2875	60.00	20220720	0.64	N	025530	500	74 억		1111404	N	N	0	N	00	N
121	20230711	090327	57	100.00	KOSPI		유통업	N	N	N	N		N	4560	55	2	1.22	2457480	538	0.75	4540	4635	4540	5850	3155	4505	4567.81	7.44	0	62	4791	4647	4546	4402	4301	4720	4475	75	1347	500	2700	5	1	14934008	681	39.65	0.44	12	0.00	115.00	10461.00	6470	20230516	-29.52	2875	20220720	58.61	6470	-29.52	20230516	2975	53.28	20230314	6470	-29.52	20230516	2875	58.61	20220720	0.64	N	025530	500	74 억		1111404	N	N	0	N	00	N
122	20230710	160327	57	100.00	KOSPI		유통업	N	N	N	N		N	4505	-80	5	-1.74	324969270	70857	62.74	4500	4690	4445	5960	3210	4585	4586.27	7.28	0	22493	4841	4712	4556	4427	4271	4777	4492	75	1375	500	2750	5	1	14934008	673	39.17	0.43	12	0.47	115.00	10461.00	6470	20230516	-30.37	2875	20220720	56.70	6470	-30.37	20230516	2975	51.43	20230314	6470	-30.37	20230516	2875	56.70	20220720	0.53	N	025530	500	74 억		1086592	N	N	0	N	00	N
123	20230710	150325	57	100.00	KOSPI		유통업	N	N	N	N		N	4585	0	3	0.00	302327000	65858	58.32	4500	4690	4445	5960	3210	4585	4590.59	7.28	0	21520	4841	4712	4556	4427	4271	4777	4492	75	1375	500	2750	5	1	14934008	685	39.87	0.44	12	0.44	115.00	10461.00	6470	20230516	-29.13	2875	20220720	59.48	6470	-29.13	20230516	2975	54.12	20230314	6470	-29.13	20230516	2875	59.48	20220720	0.53	N	025530	500	74 억		1086592	N	N	0	N	00	N
124	20230710	140323	57	100.00	KOSPI		유통업	N	N	N	N		N	4600	15	2	0.33	283636685	61799	54.72	4500	4690	4445	5960	3210	4585	4589.66	7.28	0	20340	4841	4712	4556	4427	4271	4777	4492	75	1375	500	2750	5	1	14934008	687	40.00	0.44	12	0.41	115.00	10461.00	6470	20230516	-28.90	2875	20220720	60.00	6470	-28.90	20230516	2975	54.62	20230314	6470	-28.90	20230516	2875	60.00	20220720	0.53	N	025530	500	74 억		1086592	N	N	0	N	00	N
125	20230710	130321	57	100.00	KOSPI		유통업	N	N	N	N		N	4635	50	2	1.09	183840195	40332	35.71	4500	4690	4445	5960	3210	4585	4558.17	7.28	0	12758	4841	4712	4556	4427	4271	4777	4492	75	1375	500	2750	5	1	14934008	692	40.30	0.44	12	0.27	115.00	10461.00	6470	20230516	-28.36	2875	20220720	61.22	6470	-28.36	20230516	2975	55.80	20230314	6470	-28.36	20230516	2875	61.22	20220720	0.53	N	025530	500	74 억		1086592	N	N	0	N	00	N
126	20230710	120327	57	100.00	KOSPI		유통업	N	N	N	N		N	4600	15	2	0.33	149898965	33008	29.23	4500	4690	4445	5960	3210	4585	4541.29	7.28	0	13393	4841	4712	4556	4427	4271	4777	4492	75	1375	500	2750	5	1	14934008	687	40.00	0.44	12	0.22	115.00	10461.00	6470	20230516	-28.90	2875	20220720	60.00	6470	-28.90	20230516	2975	54.62	20230314	6470	-28.90	20230516	2875	60.00	20220720	0.53	N	025530	500	74 억		1086592	N	N	0	N	00	N
127	20230710	110328	57	100.00	KOSPI		유통업	N	N	N	N		N	4560	-25	5	-0.55	102925655	22834	20.22	4500	4690	4445	5960	3210	4585	4507.55	7.28	0	7645	4841	4712	4556	4427	4271	4777	4492	75	1375	500	2750	5	1	14934008	681	39.65	0.44	12	0.15	115.00	10461.00	6470	20230516	-29.52	2875	20220720	58.61	6470	-29.52	20230516	2975	53.28	20230314	6470	-29.52	20230516	2875	58.61	20220720	0.53	N	025530	500	74 억		1086592	N	N	0	N	00	N
128	20230710	100326	57	100.00	KOSPI		유통업	N	N	N	N		N	4540	-45	5	-0.98	79154770	17655	15.63	4500	4560	4445	5960	3210	4585	4483.41	7.28	0	7624	4841	4712	4556	4427	4271	4777	4492	75	1375	500	2750	5	1	14934008	678	39.48	0.43	12	0.12	115.00	10461.00	6470	20230516	-29.83	2875	20220720	57.91	6470	-29.83	20230516	2975	52.61	20230314	6470	-29.83	20230516	2875	57.91	20220720	0.53	N	025530	500	74 억		1086592	N	N	0	N	00	N
129	20230710	090323	57	100.00	KOSPI		유통업	N	N	N	N		N	4485	-100	5	-2.18	25310880	5678	5.03	4500	4500	4450	5960	3210	4585	4457.67	7.28	0	2762	4841	4712	4556	4427	4271	4777	4492	75	1375	500	2750	5	1	14934008	670	39.00	0.43	12	0.04	115.00	10461.00	6470	20230516	-30.68	2875	20220720	56.00	6470	-30.68	20230516	2975	50.76	20230314	6470	-30.68	20230516	2875	56.00	20220720	0.53	N	025530	500	74 억		1086592	N	N	0	N	00	N
130	20230707	160321	57	100.00	KOSPI		유통업	N	N	N	N		N	4585	-15	5	-0.33	511595400	112699	32.16	4480	4685	4400	5980	3220	4600	4539.48	7.29	0	195	5186	4892	4676	4382	4166	5040	4530	75	1380	500	2760	5	1	14934008	685	39.87	0.44	12	0.75	115.00	10461.00	6470	20230516	-29.13	2875	20220720	59.48	6470	-29.13	20230516	2975	54.12	20230314	6470	-29.13	20230516	2875	59.48	20220720	0.54	N	025530	500	74 억		1088758	N	N	0	N	00	N
131	20230707	150323	57	100.00	KOSPI		유통업	N	N	N	N		N	4540	-60	5	-1.30	494595105	108975	31.10	4480	4685	4400	5980	3220	4600	4538.61	7.29	0	1493	5186	4892	4676	4382	4166	5040	4530	75	1380	500	2760	5	1	14934008	678	39.48	0.43	12	0.73	115.00	10461.00	6470	20230516	-29.83	2875	20220720	57.91	6470	-29.83	20230516	2975	52.61	20230314	6470	-29.83	20230516	2875	57.91	20220720	0.54	N	025530	500	74 억		1088758	N	N	0	N	00	N
132	20230707	140329	57	100.00	KOSPI		유통업	N	N	N	N		N	4550	-50	5	-1.09	473437420	104321	29.77	4480	4685	4400	5980	3220	4600	4538.28	7.29	0	1221	5186	4892	4676	4382	4166	5040	4530	75	1380	500	2760	5	1	14934008	679	39.57	0.43	12	0.70	115.00	10461.00	6470	20230516	-29.68	2875	20220720	58.26	6470	-29.68	20230516	2975	52.94	20230314	6470	-29.68	20230516	2875	58.26	20220720	0.54	N	025530	500	74 억		1088758	N	N	0	N	00	N
133	20230707	130327	57	100.00	KOSPI		유통업	N	N	N	N		N	4550	-50	5	-1.09	427418550	94262	26.90	4480	4685	4400	5980	3220	4600	4534.37	7.29	0	4258	5186	4892	4676	4382	4166	5040	4530	75	1380	500	2760	5	1	14934008	679	39.57	0.43	12	0.63	115.00	10461.00	6470	20230516	-29.68	2875	20220720	58.26	6470	-29.68	20230516	2975	52.94	20230314	6470	-29.68	20230516	2875	58.26	20220720	0.54	N	025530	500	74 억		1088758	N	N	0	N	00	N
134	20230707	120327	57	100.00	KOSPI		유통업	N	N	N	N		N	4550	-50	5	-1.09	411780630	90829	25.92	4480	4685	4400	5980	3220	4600	4533.58	7.29	0	3797	5186	4892	4676	4382	4166	5040	4530	75	1380	500	2760	5	1	14934008	679	39.57	0.43	12	0.61	115.00	10461.00	6470	20230516	-29.68	2875	20220720	58.26	6470	-29.68	20230516	2975	52.94	20230314	6470	-29.68	20230516	2875	58.26	20220720	0.54	N	025530	500	74 억		1088758	N	N	0	N	00	N
135	20230707	110325	57	100.00	KOSPI		유통업	N	N	N	N		N	4535	-65	5	-1.41	317057250	69777	19.91	4480	4685	4400	5980	3220	4600	4543.86	7.29	0	-9206	5186	4892	4676	4382	4166	5040	4530	75	1380	500	2760	5	1	14934008	677	39.43	0.43	12	0.47	115.00	10461.00	6470	20230516	-29.91	2875	20220720	57.74	6470	-29.91	20230516	2975	52.44	20230314	6470	-29.91	20230516	2875	57.74	20220720	0.54	N	025530	500	74 억		1088758	N	N	0	N	00	N
136	20230707	100325	57	100.00	KOSPI		유통업	N	N	N	N		N	4585	-15	5	-0.33	286245025	63003	17.98	4480	4685	4400	5980	3220	4600	4543.36	7.29	0	-9260	5186	4892	4676	4382	4166	5040	4530	75	1380	500	2760	5	1	14934008	685	39.87	0.44	12	0.42	115.00	10461.00	6470	20230516	-29.13	2875	20220720	59.48	6470	-29.13	20230516	2975	54.12	20230314	6470	-29.13	20230516	2875	59.48	20220720	0.54	N	025530	500	74 억		1088758	N	N	0	N	00	N
137	20230707	090323	57	100.00	KOSPI		유통업	N	N	N	N		N	4520	-80	5	-1.74	22389900	4970	1.42	4480	4570	4480	5980	3220	4600	4505.01	7.29	0	1604	5186	4892	4676	4382	4166	5040	4530	75	1380	500	2760	5	1	14934008	675	39.30	0.43	12	0.03	115.00	10461.00	6470	20230516	-30.14	2875	20220720	57.22	6470	-30.14	20230516	2975	51.93	20230314	6470	-30.14	20230516	2875	57.22	20220720	0.54	N	025530	500	74 억		1088758	N	N	0	N	00	N
138	20230706	160323	57	100.00	KOSPI		유통업	N	N	N	N		N	4600	30	2	0.66	1666611295	349863	475.69	4570	4970	4460	5940	3200	4570	4764.02	7.43	0	-20384	4860	4715	4625	4480	4390	4670	4435	75	1370	500	2740	5	1	14934008	687	40.00	0.44	12	2.34	115.00	10461.00	6470	20230516	-28.90	2815	20220705	63.41	6470	-28.90	20230516	2975	54.62	20230314	6470	-28.90	20230516	2875	60.00	20220720	0.52	N	025530	500	74 억		1109453	N	N	1	N	00	N
139	20230706	150324	57	100.00	KOSPI		유통업	N	N	N	N		N	4600	30	2	0.66	1641849370	344474	468.37	4570	4970	4460	5940	3200	4570	4766.25	7.43	0	-21235	4860	4715	4625	4480	4390	4670	4435	75	1370	500	2740	5	1	14934008	687	40.00	0.44	12	2.31	115.00	10461.00	6470	20230516	-28.90	2815	20220705	63.41	6470	-28.90	20230516	2975	54.62	20230314	6470	-28.90	20230516	2875	60.00	20220720	0.52	N	025530	500	74 억		1109453	N	N	1	N	00	N
140	20230706	140324	57	100.00	KOSPI		유통업	N	N	N	N		N	4605	35	2	0.77	1591254250	333535	453.49	4570	4970	4460	5940	3200	4570	4770.88	7.43	0	-24363	4860	4715	4625	4480	4390	4670	4435	75	1370	500	2740	5	1	14934008	688	40.04	0.44	12	2.23	115.00	10461.00	6470	20230516	-28.83	2815	20220705	63.59	6470	-28.83	20230516	2975	54.79	20230314	6470	-28.83	20230516	2875	60.17	20220720	0.52	N	025530	500	74 억		1109453	N	N	1	N	00	N
141	20230706	130322	57	100.00	KOSPI		유통업	N	N	N	N		N	4670	100	2	2.19	1506554105	315146	428.49	4570	4970	4460	5940	3200	4570	4780.50	7.43	0	-28101	4860	4715	4625	4480	4390	4670	4435	75	1370	500	2740	5	1	14934008	697	40.61	0.45	12	2.11	115.00	10461.00	6470	20230516	-27.82	2815	20220705	65.90	6470	-27.82	20230516	2975	56.97	20230314	6470	-27.82	20230516	2875	62.43	20220720	0.52	N	025530	500	74 억		1109453	N	N	1	N	00	N
142	20230706	120323	57	100.00	KOSPI		유통업	N	N	N	N		N	4690	120	2	2.63	1436895265	300229	408.21	4570	4970	4460	5940	3200	4570	4786.00	7.43	0	-30002	4860	4715	4625	4480	4390	4670	4435	75	1370	500	2740	5	1	14934008	700	40.78	0.45	12	2.01	115.00	10461.00	6470	20230516	-27.51	2815	20220705	66.61	6470	-27.51	20230516	2975	57.65	20230314	6470	-27.51	20230516	2875	63.13	20220720	0.52	N	025530	500	74 억		1109453	N	N	1	N	00	N
143	20230706	110326	57	100.00	KOSPI		유통업	N	N	N	N		N	4710	140	2	3.06	1337129985	278833	379.12	4570	4970	4460	5940	3200	4570	4795.45	7.43	0	-36747	4860	4715	4625	4480	4390	4670	4435	75	1370	500	2740	5	1	14934008	703	40.96	0.45	12	1.87	115.00	10461.00	6470	20230516	-27.20	2815	20220705	67.32	6470	-27.20	20230516	2975	58.32	20230314	6470	-27.20	20230516	2875	63.83	20220720	0.52	N	025530	500	74 억		1109453	N	N	1	N	00	N
144	20230706	100322	57	100.00	KOSPI		유통업	N	N	N	N		N	4780	210	2	4.60	222298305	47453	64.52	4570	4795	4460	5940	3200	4570	4684.60	7.43	0	-4004	4860	4715	4625	4480	4390	4670	4435	75	1370	500	2740	5	1	14934008	714	41.57	0.46	12	0.32	115.00	10461.00	6470	20230516	-26.12	2815	20220705	69.80	6470	-26.12	20230516	2975	60.67	20230314	6470	-26.12	20230516	2875	66.26	20220720	0.52	N	025530	500	74 억		1109453	N	N	1	N	00	N
145	20230706	090323	57	100.00	KOSPI		유통업	N	N	N	N		N	4520	-50	5	-1.09	2973180	654	0.89	4570	4570	4520	5940	3200	4570	4546.15	7.43	0	-117	4860	4715	4625	4480	4390	4670	4435	75	1370	500	2740	5	1	14934008	675	39.30	0.43	12	0.00	115.00	10461.00	6470	20230516	-30.14	2815	20220705	60.57	6470	-30.14	20230516	2975	51.93	20230314	6470	-30.14	20230516	2875	57.22	20220720	0.52	N	025530	500	74 억		1109453	N	N	1	N	00	N
146	20230705	160322	57	100.00	KOSPI		유통업	N	N	N	N		N	4570	-80	5	-1.72	340275775	73466	104.63	4660	4770	4535	6040	3255	4650	4631.75	7.52	0	-10540	4803	4726	4678	4601	4553	4702	4577	75	1392	500	2790	5	1	14934008	682	39.74	0.44	12	0.49	115.00	10461.00	6470	20230516	-29.37	2815	20220705	62.34	6470	-29.37	20230516	2975	53.61	20230314	6470	-29.37	20230516	2815	62.34	20220705	0.54	N	025530	500	74 억		1123005	N	N	1	N	00	N
147	20230705	150322	57	100.00	KOSPI		유통업	N	N	N	N		N	4575	-75	5	-1.61	317758690	68528	97.60	4660	4770	4535	6040	3255	4650	4636.92	7.52	0	-9790	4803	4726	4678	4601	4553	4702	4577	75	1392	500	2790	5	1	14934008	683	39.78	0.44	12	0.46	115.00	10461.00	6470	20230516	-29.29	2815	20220705	62.52	6470	-29.29	20230516	2975	53.78	20230314	6470	-29.29	20230516	2815	62.52	20220705	0.54	N	025530	500	74 억		1123005	N	N	2	N	00	N
148	20230705	140318	57	100.00	KOSPI		유통업	N	N	N	N		N	4590	-60	5	-1.29	266554960	57295	81.60	4660	4770	4535	6040	3255	4650	4652.32	7.52	0	-5585	4803	4726	4678	4601	4553	4702	4577	75	1392	500	2790	5	1	14934008	685	39.91	0.44	12	0.38	115.00	10461.00	6470	20230516	-29.06	2815	20220705	63.06	6470	-29.06	20230516	2975	54.29	20230314	6470	-29.06	20230516	2815	63.06	20220705	0.54	N	025530	500	74 억		1123005	N	N	2	N	00	N
149	20230705	130319	57	100.00	KOSPI		유통업	N	N	N	N		N	4595	-55	5	-1.18	248358490	53321	75.94	4660	4770	4535	6040	3255	4650	4657.80	7.52	0	-5134	4803	4726	4678	4601	4553	4702	4577	75	1392	500	2790	5	1	14934008	686	39.96	0.44	12	0.36	115.00	10461.00	6470	20230516	-28.98	2815	20220705	63.23	6470	-28.98	20230516	2975	54.45	20230314	6470	-28.98	20230516	2815	63.23	20220705	0.54	N	025530	500	74 억		1123005	N	N	2	N	00	N
150	20230705	120319	57	100.00	KOSPI		유통업	N	N	N	N		N	4590	-60	5	-1.29	229090140	49107	69.94	4660	4770	4535	6040	3255	4650	4665.12	7.52	0	-5099	4803	4726	4678	4601	4553	4702	4577	75	1392	500	2790	5	1	14934008	685	39.91	0.44	12	0.33	115.00	10461.00	6470	20230516	-29.06	2815	20220705	63.06	6470	-29.06	20230516	2975	54.29	20230314	6470	-29.06	20230516	2815	63.06	20220705	0.54	N	025530	500	74 억		1123005	N	N	2	N	00	N
151	20230705	110320	57	100.00	KOSPI		유통업	N	N	N	N		N	4610	-40	5	-0.86	176629030	37671	53.65	4660	4770	4590	6040	3255	4650	4688.73	7.52	0	-5440	4803	4726	4678	4601	4553	4702	4577	75	1392	500	2790	5	1	14934008	688	40.09	0.44	12	0.25	115.00	10461.00	6470	20230516	-28.75	2815	20220705	63.77	6470	-28.75	20230516	2975	54.96	20230314	6470	-28.75	20230516	2815	63.77	20220705	0.54	N	025530	500	74 억		1123005	N	N	2	N	00	N
152	20230705	100319	57	100.00	KOSPI		유통업	N	N	N	N		N	4655	5	2	0.11	132795835	28187	40.14	4660	4770	4645	6040	3255	4650	4711.24	7.52	0	-2610	4803	4726	4678	4601	4553	4702	4577	75	1392	500	2790	5	1	14934008	695	40.48	0.44	12	0.19	115.00	10461.00	6470	20230516	-28.05	2815	20220705	65.36	6470	-28.05	20230516	2975	56.47	20230314	6470	-28.05	20230516	2815	65.36	20220705	0.54	N	025530	500	74 억		1123005	N	N	2	N	00	N
153	20230705	090319	57	100.00	KOSPI		유통업	N	N	N	N		N	4680	30	2	0.65	6162675	1318	1.88	4660	4705	4660	6040	3255	4650	4675.78	7.52	0	-203	4803	4726	4678	4601	4553	4702	4577	75	1392	500	2790	5	1	14934008	699	40.70	0.45	12	0.01	115.00	10461.00	6470	20230516	-27.67	2815	20220705	66.25	6470	-27.67	20230516	2975	57.31	20230314	6470	-27.67	20230516	2815	66.25	20220705	0.54	N	025530	500	74 억		1123005	N	N	2	N	00	N
154	20230704	160318	57	100.00	KOSPI		유통업	N	N	N	N		N	4650	40	2	0.87	324767665	69503	140.16	4660	4755	4630	5990	3230	4610	4672.71	7.50	0	944	4753	4681	4618	4546	4483	4717	4582	75	1380	500	2760	5	1	14934008	694	40.43	0.44	12	0.47	115.00	10461.00	6470	20230516	-28.13	2815	20220705	65.19	6470	-28.13	20230516	2975	56.30	20230314	6470	-28.13	20230516	2815	65.19	20220705	0.55	N	025530	500	74 억		1119325	N	N	2	N	00	N
155	20230704	150315	57	100.00	KOSPI		유통업	N	N	N	N		N	4660	50	2	1.08	282123270	60353	121.71	4660	4755	4630	5990	3230	4610	4674.55	7.50	0	-784	4753	4681	4618	4546	4483	4717	4582	75	1380	500	2760	5	1	14934008	696	40.52	0.45	12	0.40	115.00	10461.00	6470	20230516	-27.98	2815	20220705	65.54	6470	-27.98	20230516	2975	56.64	20230314	6470	-27.98	20230516	2815	65.54	20220705	0.55	N	025530	500	74 억		1119325	N	N	4	N	00	N
156	20230704	140318	57	100.00	KOSPI		유통업	N	N	N	N		N	4635	25	2	0.54	258679270	55315	111.55	4660	4755	4630	5990	3230	4610	4676.48	7.50	0	-1395	4753	4681	4618	4546	4483	4717	4582	75	1380	500	2760	5	1	14934008	692	40.30	0.44	12	0.37	115.00	10461.00	6470	20230516	-28.36	2815	20220705	64.65	6470	-28.36	20230516	2975	55.80	20230314	6470	-28.36	20230516	2815	64.65	20220705	0.55	N	025530	500	74 억		1119325	N	N	4	N	00	N
157	20230704	130314	57	100.00	KOSPI		유통업	N	N	N	N		N	4640	30	2	0.65	234126440	50026	100.89	4660	4755	4630	5990	3230	4610	4680.10	7.50	0	-643	4753	4681	4618	4546	4483	4717	4582	75	1380	500	2760	5	1	14934008	693	40.35	0.44	12	0.33	115.00	10461.00	6470	20230516	-28.28	2815	20220705	64.83	6470	-28.28	20230516	2975	55.97	20230314	6470	-28.28	20230516	2815	64.83	20220705	0.55	N	025530	500	74 억		1119325	N	N	4	N	00	N
158	20230704	120317	57	100.00	KOSPI		유통업	N	N	N	N		N	4660	50	2	1.08	212803565	45436	91.63	4660	4755	4630	5990	3230	4610	4683.59	7.50	0	-981	4753	4681	4618	4546	4483	4717	4582	75	1380	500	2760	5	1	14934008	696	40.52	0.45	12	0.30	115.00	10461.00	6470	20230516	-27.98	2815	20220705	65.54	6470	-27.98	20230516	2975	56.64	20230314	6470	-27.98	20230516	2815	65.54	20220705	0.55	N	025530	500	74 억		1119325	N	N	4	N	00	N
159	20230704	110313	57	100.00	KOSPI		유통업	N	N	N	N		N	4680	70	2	1.52	189064650	40347	81.37	4660	4755	4630	5990	3230	4610	4685.97	7.50	0	-1250	4753	4681	4618	4546	4483	4717	4582	75	1380	500	2760	5	1	14934008	699	40.70	0.45	12	0.27	115.00	10461.00	6470	20230516	-27.67	2815	20220705	66.25	6470	-27.67	20230516	2975	57.31	20230314	6470	-27.67	20230516	2815	66.25	20220705	0.55	N	025530	500	74 억		1119325	N	N	4	N	00	N
160	20230704	100313	57	100.00	KOSPI		유통업	N	N	N	N		N	4665	55	2	1.19	151590650	32313	65.16	4660	4755	4630	5990	3230	4610	4691.32	7.50	0	338	4753	4681	4618	4546	4483	4717	4582	75	1380	500	2760	5	1	14934008	697	40.57	0.45	12	0.22	115.00	10461.00	6470	20230516	-27.90	2815	20220705	65.72	6470	-27.90	20230516	2975	56.81	20230314	6470	-27.90	20230516	2815	65.72	20220705	0.55	N	025530	500	74 억		1119325	N	N	4	N	00	N
161	20230704	090314	57	100.00	KOSPI		유통업	N	N	N	N		N	4705	95	2	2.06	2314135	496	1.00	4660	4710	4660	5990	3230	4610	4665.59	7.50	0	-81	4753	4681	4618	4546	4483	4717	4582	75	1380	500	2760	5	1	14934008	703	40.91	0.45	12	0.00	115.00	10461.00	6470	20230516	-27.28	2815	20220705	67.14	6470	-27.28	20230516	2975	58.15	20230314	6470	-27.28	20230516	2815	67.14	20220705	0.55	N	025530	500	74 억		1119325	N	N	4	N	00	N
162	20230703	160312	57	100.00	KOSPI		유통업	N	N	N	N		N	4610	35	2	0.77	228953280	49533	110.04	4600	4690	4555	5940	3205	4575	4622.24	7.53	0	-5637	4691	4632	4536	4477	4381	4662	4507	75	1367	500	2740	5	1	14934008	688	40.09	0.44	12	0.33	115.00	10461.00	6470	20230516	-28.75	2815	20220705	63.77	6470	-28.75	20230516	2975	54.96	20230314	6470	-28.75	20230516	2815	63.77	20220705	0.53	N	025530	500	74 억		1124898	N	N	4	N	00	N
163	20230703	150314	57	100.00	KOSPI		유통업	N	N	N	N		N	4635	60	2	1.31	210614195	45571	101.24	4600	4690	4555	5940	3205	4575	4621.67	7.53	0	-3411	4691	4632	4536	4477	4381	4662	4507	75	1367	500	2740	5	1	14934008	692	40.30	0.44	12	0.31	115.00	10461.00	6470	20230516	-28.36	2815	20220705	64.65	6470	-28.36	20230516	2975	55.80	20230314	6470	-28.36	20230516	2815	64.65	20220705	0.53	N	025530	500	74 억		1124898	N	N	1	N	00	N
164	20230703	140313	57	100.00	KOSPI		유통업	N	N	N	N		N	4620	45	2	0.98	188253490	40727	90.47	4600	4690	4555	5940	3205	4575	4622.33	7.53	0	-4390	4691	4632	4536	4477	4381	4662	4507	75	1367	500	2740	5	1	14934008	690	40.17	0.44	12	0.27	115.00	10461.00	6470	20230516	-28.59	2815	20220705	64.12	6470	-28.59	20230516	2975	55.29	20230314	6470	-28.59	20230516	2815	64.12	20220705	0.53	N	025530	500	74 억		1124898	N	N	1	N	00	N
165	20230703	130311	57	100.00	KOSPI		유통업	N	N	N	N		N	4635	60	2	1.31	152510550	32996	73.30	4600	4690	4555	5940	3205	4575	4622.09	7.53	0	-5829	4691	4632	4536	4477	4381	4662	4507	75	1367	500	2740	5	1	14934008	692	40.30	0.44	12	0.22	115.00	10461.00	6470	20230516	-28.36	2815	20220705	64.65	6470	-28.36	20230516	2975	55.80	20230314	6470	-28.36	20230516	2815	64.65	20220705	0.53	N	025530	500	74 억		1124898	N	N	1	N	00	N
166	20230703	120311	57	100.00	KOSPI		유통업	N	N	N	N		N	4615	40	2	0.87	142503605	30835	68.50	4600	4690	4555	5940	3205	4575	4621.49	7.53	0	-4944	4691	4632	4536	4477	4381	4662	4507	75	1367	500	2740	5	1	14934008	689	40.13	0.44	12	0.21	115.00	10461.00	6470	20230516	-28.67	2815	20220705	63.94	6470	-28.67	20230516	2975	55.13	20230314	6470	-28.67	20230516	2815	63.94	20220705	0.53	N	025530	500	74 억		1124898	N	N	1	N	00	N
167	20230703	110313	57	100.00	KOSPI		유통업	N	N	N	N		N	4635	60	2	1.31	122878540	26599	59.09	4600	4690	4555	5940	3205	4575	4619.67	7.53	0	-4477	4691	4632	4536	4477	4381	4662	4507	75	1367	500	2740	5	1	14934008	692	40.30	0.44	12	0.18	115.00	10461.00	6470	20230516	-28.36	2815	20220705	64.65	6470	-28.36	20230516	2975	55.80	20230314	6470	-28.36	20230516	2815	64.65	20220705	0.53	N	025530	500	74 억		1124898	N	N	1	N	00	N
168	20230703	100308	57	100.00	KOSPI		유통업	N	N	N	N		N	4650	75	2	1.64	66001445	14330	31.83	4600	4690	4555	5940	3205	4575	4605.82	7.53	0	928	4691	4632	4536	4477	4381	4662	4507	75	1367	500	2740	5	1	14934008	694	40.43	0.44	12	0.10	115.00	10461.00	6470	20230516	-28.13	2815	20220705	65.19	6470	-28.13	20230516	2975	56.30	20230314	6470	-28.13	20230516	2815	65.19	20220705	0.53	N	025530	500	74 억		1124898	N	N	1	N	00	N
169	20230703	090308	57	100.00	KOSPI		유통업	N	N	N	N		N	4620	45	2	0.98	9246380	2012	4.47	4600	4635	4580	5940	3205	4575	4595.62	7.53	0	-366	4691	4632	4536	4477	4381	4662	4507	75	1367	500	2740	5	1	14934008	690	40.17	0.44	12	0.01	115.00	10461.00	6470	20230516	-28.59	2815	20220705	64.12	6470	-28.59	20230516	2975	55.29	20230314	6470	-28.59	20230516	2815	64.12	20220705	0.53	N	025530	500	74 억		1124898	N	N	1	N	00	N