KissMeData/003580/price/prices-20240801.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	20240830	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	250	2	4.87	1442233700	269648	328.50	5130	5460	5120	6660	3600	5130	5348.58	3.48	0	21405	5356	5242	5136	5022	4916	5300	5080	237	1530	500	3070	10	1	47489591	2555	-10.00	4.61	12	0.57	-538.00	1167.00	9600	20240326	-43.96	3390	20231031	58.70	9600	-43.96	20240326	3710	45.01	20240520	9600	-43.96	20240326	3390	58.70	20231031	0.00	N	003580	500	237 억		1653859	N	N	3	N	00	N
3	20240830	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	240	2	4.68	1413437470	264293	321.97	5130	5460	5120	6660	3600	5130	5347.99	3.48	0	20722	5356	5242	5136	5022	4916	5300	5080	237	1530	500	3070	10	1	47489591	2550	-9.98	4.60	12	0.56	-538.00	1167.00	9600	20240326	-44.06	3390	20231031	58.41	9600	-44.06	20240326	3710	44.74	20240520	9600	-44.06	20240326	3390	58.41	20231031	0.00	N	003580	500	237 억		1653859	N	N	0	N	00	N
4	20240830	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	5330	200	2	3.90	1340868260	250756	305.48	5130	5460	5120	6660	3600	5130	5347.30	3.48	0	17546	5356	5242	5136	5022	4916	5300	5080	237	1530	500	3070	10	1	47489591	2531	-9.91	4.57	12	0.53	-538.00	1167.00	9600	20240326	-44.48	3390	20231031	57.23	9600	-44.48	20240326	3710	43.67	20240520	9600	-44.48	20240326	3390	57.23	20231031	0.00	N	003580	500	237 억		1653859	N	N	0	N	00	N
5	20240830	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	240	2	4.68	1296024910	242364	295.26	5130	5460	5120	6660	3600	5130	5347.43	3.48	0	17739	5356	5242	5136	5022	4916	5300	5080	237	1530	500	3070	10	1	47489591	2550	-9.98	4.60	12	0.51	-538.00	1167.00	9600	20240326	-44.06	3390	20231031	58.41	9600	-44.06	20240326	3710	44.74	20240520	9600	-44.06	20240326	3390	58.41	20231031	0.00	N	003580	500	237 억		1653859	N	N	0	N	00	N
6	20240830	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	220	2	4.29	1155020200	216117	263.28	5130	5460	5120	6660	3600	5130	5344.42	3.48	0	12994	5356	5242	5136	5022	4916	5300	5080	237	1530	500	3070	10	1	47489591	2541	-9.94	4.58	12	0.46	-538.00	1167.00	9600	20240326	-44.27	3390	20231031	57.82	9600	-44.27	20240326	3710	44.20	20240520	9600	-44.27	20240326	3390	57.82	20231031	0.00	N	003580	500	237 억		1653859	N	N	0	N	00	N
7	20240830	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	190	2	3.70	1025587500	191892	233.77	5130	5460	5120	6660	3600	5130	5344.61	3.48	0	9507	5356	5242	5136	5022	4916	5300	5080	237	1530	500	3070	10	1	47489591	2526	-9.89	4.56	12	0.40	-538.00	1167.00	9600	20240326	-44.58	3390	20231031	56.93	9600	-44.58	20240326	3710	43.40	20240520	9600	-44.58	20240326	3390	56.93	20231031	0.00	N	003580	500	237 억		1653859	N	N	0	N	00	N
8	20240830	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	5340	210	2	4.09	709812090	132695	161.66	5130	5460	5120	6660	3600	5130	5349.20	3.48	0	-1278	5356	5242	5136	5022	4916	5300	5080	237	1530	500	3070	10	1	47489591	2536	-9.93	4.58	12	0.28	-538.00	1167.00	9600	20240326	-44.38	3390	20231031	57.52	9600	-44.38	20240326	3710	43.94	20240520	9600	-44.38	20240326	3390	57.52	20231031	0.00	N	003580	500	237 억		1653859	N	N	0	N	00	N
9	20240830	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	-10	5	-0.19	1133470	221	0.27	5130	5130	5120	6660	3600	5130	5128.82	3.48	0	-22	5356	5242	5136	5022	4916	5300	5080	237	1530	500	3070	10	1	47489591	2431	-9.52	4.39	12	0.00	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1653859	N	N	0	N	00	N
10	20240829	160149	57	100.00	KOSPI		유통업	N	N	N	N		N	5130	10	2	0.20	418943680	81446	62.95	5030	5250	5030	6650	3590	5120	5143.82	3.47	0	4263	5413	5266	5173	5026	4933	5220	4980	237	1530	500	3070	10	1	47489591	2436	-9.54	4.40	12	0.17	-538.00	1167.00	9600	20240326	-46.56	3390	20231031	51.33	9600	-46.56	20240326	3710	38.27	20240520	9600	-46.56	20240326	3390	51.33	20231031	0.00	N	003580	500	237 억		1649713	N	N	3	N	00	N
11	20240829	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	20	2	0.39	394363250	76648	59.25	5030	5250	5030	6650	3590	5120	5145.12	3.47	0	4554	5413	5266	5173	5026	4933	5220	4980	237	1530	500	3070	10	1	47489591	2441	-9.55	4.40	12	0.16	-538.00	1167.00	9600	20240326	-46.46	3390	20231031	51.62	9600	-46.46	20240326	3710	38.54	20240520	9600	-46.46	20240326	3390	51.62	20231031	0.00	N	003580	500	237 억		1649713	N	N	3	N	00	N
12	20240829	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	5110	-10	5	-0.20	374789670	72829	56.29	5030	5250	5030	6650	3590	5120	5146.16	3.47	0	4984	5413	5266	5173	5026	4933	5220	4980	237	1530	500	3070	10	1	47489591	2427	-9.50	4.38	12	0.15	-538.00	1167.00	9600	20240326	-46.77	3390	20231031	50.74	9600	-46.77	20240326	3710	37.74	20240520	9600	-46.77	20240326	3390	50.74	20231031	0.00	N	003580	500	237 억		1649713	N	N	3	N	00	N
13	20240829	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	5110	-10	5	-0.20	345256870	67044	51.82	5030	5250	5030	6650	3590	5120	5149.71	3.47	0	5668	5413	5266	5173	5026	4933	5220	4980	237	1530	500	3070	10	1	47489591	2427	-9.50	4.38	12	0.14	-538.00	1167.00	9600	20240326	-46.77	3390	20231031	50.74	9600	-46.77	20240326	3710	37.74	20240520	9600	-46.77	20240326	3390	50.74	20231031	0.00	N	003580	500	237 억		1649713	N	N	3	N	00	N
14	20240829	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	30	2	0.59	310558760	60278	46.59	5030	5250	5030	6650	3590	5120	5152.11	3.47	0	8912	5413	5266	5173	5026	4933	5220	4980	237	1530	500	3070	10	1	47489591	2446	-9.57	4.41	12	0.13	-538.00	1167.00	9600	20240326	-46.35	3390	20231031	51.92	9600	-46.35	20240326	3710	38.81	20240520	9600	-46.35	20240326	3390	51.92	20231031	0.00	N	003580	500	237 억		1649713	N	N	3	N	00	N
15	20240829	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	5130	10	2	0.20	284947080	55297	42.74	5030	5250	5030	6650	3590	5120	5153.03	3.47	0	9376	5413	5266	5173	5026	4933	5220	4980	237	1530	500	3070	10	1	47489591	2436	-9.54	4.40	12	0.12	-538.00	1167.00	9600	20240326	-46.56	3390	20231031	51.33	9600	-46.56	20240326	3710	38.27	20240520	9600	-46.56	20240326	3390	51.33	20231031	0.00	N	003580	500	237 억		1649713	N	N	3	N	00	N
16	20240829	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	50	2	0.98	207427150	40213	31.08	5030	5250	5030	6650	3590	5120	5158.21	3.47	0	5161	5413	5266	5173	5026	4933	5220	4980	237	1530	500	3070	10	1	47489591	2455	-9.61	4.43	12	0.08	-538.00	1167.00	9600	20240326	-46.15	3390	20231031	52.51	9600	-46.15	20240326	3710	39.35	20240520	9600	-46.15	20240326	3390	52.51	20231031	0.00	N	003580	500	237 억		1649713	N	N	3	N	00	N
17	20240829	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	0	3	0.00	9400760	1858	1.44	5030	5150	5030	6650	3590	5120	5059.61	3.47	0	31	5413	5266	5173	5026	4933	5220	4980	237	1530	500	3070	10	1	47489591	2431	-9.52	4.39	12	0.00	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1649713	N	N	3	N	00	N
18	20240828	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	-80	5	-1.54	665397880	128480	174.38	5200	5320	5080	6760	3640	5200	5179.00	3.50	0	-8381	5373	5286	5233	5146	5093	5260	5120	237	1560	500	3120	10	1	47489591	2431	-9.52	4.39	12	0.27	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1661289	N	N	3	N	00	N
19	20240828	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	-80	5	-1.54	634577110	122454	166.20	5200	5320	5080	6760	3640	5200	5182.17	3.50	0	-7737	5373	5286	5233	5146	5093	5260	5120	237	1560	500	3120	10	1	47489591	2431	-9.52	4.39	12	0.26	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1661289	N	N	216	N	00	N
20	20240828	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	-80	5	-1.54	565422170	108899	147.81	5200	5320	5110	6760	3640	5200	5192.17	3.50	0	-1692	5373	5286	5233	5146	5093	5260	5120	237	1560	500	3120	10	1	47489591	2431	-9.52	4.39	12	0.23	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.00	N	003580	500	237 억		1661289	N	N	216	N	00	N
21	20240828	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	-50	5	-0.96	502615460	96672	131.21	5200	5320	5120	6760	3640	5200	5199.18	3.50	0	2736	5373	5286	5233	5146	5093	5260	5120	237	1560	500	3120	10	1	47489591	2446	-9.57	4.41	12	0.20	-538.00	1167.00	9600	20240326	-46.35	3390	20231031	51.92	9600	-46.35	20240326	3710	38.81	20240520	9600	-46.35	20240326	3390	51.92	20231031	0.00	N	003580	500	237 억		1661289	N	N	216	N	00	N
22	20240828	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	0	3	0.00	395298130	75880	102.99	5200	5320	5170	6760	3640	5200	5209.52	3.50	0	7624	5373	5286	5233	5146	5093	5260	5120	237	1560	500	3120	10	1	47489591	2469	-9.67	4.46	12	0.16	-538.00	1167.00	9600	20240326	-45.83	3390	20231031	53.39	9600	-45.83	20240326	3710	40.16	20240520	9600	-45.83	20240326	3390	53.39	20231031	0.00	N	003580	500	237 억		1661289	N	N	216	N	00	N
23	20240828	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	5220	20	2	0.38	180640100	34660	47.04	5200	5320	5170	6760	3640	5200	5211.77	3.50	0	-7232	5373	5286	5233	5146	5093	5260	5120	237	1560	500	3120	10	1	47489591	2479	-9.70	4.47	12	0.07	-538.00	1167.00	9600	20240326	-45.62	3390	20231031	53.98	9600	-45.62	20240326	3710	40.70	20240520	9600	-45.62	20240326	3390	53.98	20231031	0.00	N	003580	500	237 억		1661289	N	N	216	N	00	N
24	20240828	100150	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	0	3	0.00	72183280	13872	18.83	5200	5320	5170	6760	3640	5200	5203.52	3.50	0	-3561	5373	5286	5233	5146	5093	5260	5120	237	1560	500	3120	10	1	47489591	2469	-9.67	4.46	12	0.03	-538.00	1167.00	9600	20240326	-45.83	3390	20231031	53.39	9600	-45.83	20240326	3710	40.16	20240520	9600	-45.83	20240326	3390	53.39	20231031	0.00	N	003580	500	237 억		1661289	N	N	216	N	00	N
25	20240828	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	120	2	2.31	6422970	1231	1.67	5200	5320	5180	6760	3640	5200	5217.68	3.50	0	-601	5373	5286	5233	5146	5093	5260	5120	237	1560	500	3120	10	1	47489591	2526	-9.89	4.56	12	0.00	-538.00	1167.00	9600	20240326	-44.58	3390	20231031	56.93	9600	-44.58	20240326	3710	43.40	20240520	9600	-44.58	20240326	3390	56.93	20231031	0.00	N	003580	500	237 억		1661289	N	N	216	N	00	N
26	20240827	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	-110	5	-2.07	380760580	72977	41.86	5310	5320	5180	6900	3720	5310	5217.54	3.53	0	-13655	5536	5422	5336	5222	5136	5380	5180	237	1590	500	3180	10	1	47489591	2469	-9.67	4.46	12	0.15	-538.00	1167.00	9600	20240326	-45.83	3390	20231031	53.39	9600	-45.83	20240326	3710	40.16	20240520	9600	-45.83	20240326	3390	53.39	20231031	0.00	N	003580	500	237 억		1678429	N	N	216	N	00	N
27	20240827	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	-110	5	-2.07	363836290	69723	40.00	5310	5320	5180	6900	3720	5310	5218.31	3.53	0	-11823	5536	5422	5336	5222	5136	5380	5180	237	1590	500	3180	10	1	47489591	2469	-9.67	4.46	12	0.15	-538.00	1167.00	9600	20240326	-45.83	3390	20231031	53.39	9600	-45.83	20240326	3710	40.16	20240520	9600	-45.83	20240326	3390	53.39	20231031	0.00	N	003580	500	237 억		1678429	N	N	0	N	00	N
28	20240827	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	-110	5	-2.07	292868190	56089	32.18	5310	5320	5180	6900	3720	5310	5221.49	3.53	0	-8365	5536	5422	5336	5222	5136	5380	5180	237	1590	500	3180	10	1	47489591	2469	-9.67	4.46	12	0.12	-538.00	1167.00	9600	20240326	-45.83	3390	20231031	53.39	9600	-45.83	20240326	3710	40.16	20240520	9600	-45.83	20240326	3390	53.39	20231031	0.00	N	003580	500	237 억		1678429	N	N	0	N	00	N
29	20240827	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	-110	5	-2.07	221419410	42347	24.29	5310	5320	5190	6900	3720	5310	5228.69	3.53	0	-3029	5536	5422	5336	5222	5136	5380	5180	237	1590	500	3180	10	1	47489591	2469	-9.67	4.46	12	0.09	-538.00	1167.00	9600	20240326	-45.83	3390	20231031	53.39	9600	-45.83	20240326	3710	40.16	20240520	9600	-45.83	20240326	3390	53.39	20231031	0.00	N	003580	500	237 억		1678429	N	N	0	N	00	N
30	20240827	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	5250	-60	5	-1.13	188186770	36003	20.65	5310	5320	5190	6900	3720	5310	5226.97	3.53	0	-2718	5536	5422	5336	5222	5136	5380	5180	237	1590	500	3180	10	1	47489591	2493	-9.76	4.50	12	0.08	-538.00	1167.00	9600	20240326	-45.31	3390	20231031	54.87	9600	-45.31	20240326	3710	41.51	20240520	9600	-45.31	20240326	3390	54.87	20231031	0.00	N	003580	500	237 억		1678429	N	N	0	N	00	N
31	20240827	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	5250	-60	5	-1.13	148307430	28370	16.27	5310	5320	5190	6900	3720	5310	5227.61	3.53	0	-2959	5536	5422	5336	5222	5136	5380	5180	237	1590	500	3180	10	1	47489591	2493	-9.76	4.50	12	0.06	-538.00	1167.00	9600	20240326	-45.31	3390	20231031	54.87	9600	-45.31	20240326	3710	41.51	20240520	9600	-45.31	20240326	3390	54.87	20231031	0.00	N	003580	500	237 억		1678429	N	N	0	N	00	N
32	20240827	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	5240	-70	5	-1.32	126784240	24281	13.93	5310	5320	5190	6900	3720	5310	5221.54	3.53	0	-2790	5536	5422	5336	5222	5136	5380	5180	237	1590	500	3180	10	1	47489591	2488	-9.74	4.49	12	0.05	-538.00	1167.00	9600	20240326	-45.42	3390	20231031	54.57	9600	-45.42	20240326	3710	41.24	20240520	9600	-45.42	20240326	3390	54.57	20231031	0.00	N	003580	500	237 억		1678429	N	N	0	N	00	N
33	20240827	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	5260	-50	5	-0.94	2915360	553	0.32	5310	5310	5260	6900	3720	5310	5271.90	3.53	0	130	5536	5422	5336	5222	5136	5380	5180	237	1590	500	3180	10	1	47489591	2498	-9.78	4.51	12	0.00	-538.00	1167.00	9600	20240326	-45.21	3390	20231031	55.16	9600	-45.21	20240326	3710	41.78	20240520	9600	-45.21	20240326	3390	55.16	20231031	0.00	N	003580	500	237 억		1678429	N	N	0	N	00	N
34	20240826	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	-130	5	-2.39	921268440	172850	101.01	5340	5450	5250	7070	3810	5440	5329.88	3.60	0	-48828	5660	5550	5430	5320	5200	5605	5375	237	1630	500	3260	10	1	47489591	2522	-9.87	4.55	12	0.36	-538.00	1167.00	9600	20240326	-44.69	3390	20231031	56.64	9600	-44.69	20240326	3710	43.13	20240520	9600	-44.69	20240326	3390	56.64	20231031	0.00	N	003580	500	237 억		1709533	N	N	0	N	00	N
35	20240826	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	-120	5	-2.21	886878390	166371	97.22	5340	5450	5250	7070	3810	5440	5330.73	3.60	0	-47100	5660	5550	5430	5320	5200	5605	5375	237	1630	500	3260	10	1	47489591	2526	-9.89	4.56	12	0.35	-538.00	1167.00	9600	20240326	-44.58	3390	20231031	56.93	9600	-44.58	20240326	3710	43.40	20240520	9600	-44.58	20240326	3390	56.93	20231031	0.00	N	003580	500	237 억		1709533	N	N	0	N	00	N
36	20240826	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	5280	-160	5	-2.94	803498830	150663	88.04	5340	5450	5250	7070	3810	5440	5333.09	3.60	0	-37385	5660	5550	5430	5320	5200	5605	5375	237	1630	500	3260	10	1	47489591	2507	-9.81	4.52	12	0.32	-538.00	1167.00	9600	20240326	-45.00	3390	20231031	55.75	9600	-45.00	20240326	3710	42.32	20240520	9600	-45.00	20240326	3390	55.75	20231031	0.00	N	003580	500	237 억		1709533	N	N	0	N	00	N
37	20240826	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	5250	-190	5	-3.49	642862320	120211	70.25	5340	5450	5250	7070	3810	5440	5347.78	3.60	0	-34106	5660	5550	5430	5320	5200	5605	5375	237	1630	500	3260	10	1	47489591	2493	-9.76	4.50	12	0.25	-538.00	1167.00	9600	20240326	-45.31	3390	20231031	54.87	9600	-45.31	20240326	3710	41.51	20240520	9600	-45.31	20240326	3390	54.87	20231031	0.00	N	003580	500	237 억		1709533	N	N	0	N	00	N
38	20240826	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	-140	5	-2.57	547333970	102104	59.66	5340	5450	5280	7070	3810	5440	5360.55	3.60	0	-26718	5660	5550	5430	5320	5200	5605	5375	237	1630	500	3260	10	1	47489591	2517	-9.85	4.54	12	0.22	-538.00	1167.00	9600	20240326	-44.79	3390	20231031	56.34	9600	-44.79	20240326	3710	42.86	20240520	9600	-44.79	20240326	3390	56.34	20231031	0.00	N	003580	500	237 억		1709533	N	N	0	N	00	N
39	20240826	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	5360	-80	5	-1.47	375246240	69725	40.74	5340	5450	5340	7070	3810	5440	5381.80	3.60	0	-11140	5660	5550	5430	5320	5200	5605	5375	237	1630	500	3260	10	1	47489591	2545	-9.96	4.59	12	0.15	-538.00	1167.00	9600	20240326	-44.17	3390	20231031	58.11	9600	-44.17	20240326	3710	44.47	20240520	9600	-44.17	20240326	3390	58.11	20231031	0.00	N	003580	500	237 억		1709533	N	N	0	N	00	N
40	20240826	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	-20	5	-0.37	238501700	44265	25.87	5340	5450	5340	7070	3810	5440	5388.04	3.60	0	-5816	5660	5550	5430	5320	5200	5605	5375	237	1630	500	3260	10	1	47489591	2574	-10.07	4.64	12	0.09	-538.00	1167.00	9600	20240326	-43.54	3390	20231031	59.88	9600	-43.54	20240326	3710	46.09	20240520	9600	-43.54	20240326	3390	59.88	20231031	0.00	N	003580	500	237 억		1709533	N	N	0	N	00	N
41	20240826	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	-10	5	-0.18	54506240	10178	5.95	5340	5440	5340	7070	3810	5440	5355.30	3.60	0	-351	5660	5550	5430	5320	5200	5605	5375	237	1630	500	3260	10	1	47489591	2579	-10.09	4.65	12	0.02	-538.00	1167.00	9600	20240326	-43.44	3390	20231031	60.18	9600	-43.44	20240326	3710	46.36	20240520	9600	-43.44	20240326	3390	60.18	20231031	0.00	N	003580	500	237 억		1709533	N	N	0	N	00	N
42	20240823	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	5440	0	3	0.00	911069240	168192	166.36	5420	5540	5310	7070	3810	5440	5416.83	3.57	0	14134	5680	5560	5460	5340	5240	5510	5290	237	1630	500	3260	10	1	47489591	2583	-10.11	4.66	12	0.35	-538.00	1167.00	9600	20240326	-43.33	3390	20231031	60.47	9600	-43.33	20240326	3710	46.63	20240520	9600	-43.33	20240326	3390	60.47	20231031	0.00	N	003580	500	237 억		1694523	N	N	0	N	00	N
43	20240823	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	-10	5	-0.18	865994450	159894	158.15	5420	5540	5310	7070	3810	5440	5416.05	3.57	0	14154	5680	5560	5460	5340	5240	5510	5290	237	1630	500	3260	10	1	47489591	2579	-10.09	4.65	12	0.34	-538.00	1167.00	9600	20240326	-43.44	3390	20231031	60.18	9600	-43.44	20240326	3710	46.36	20240520	9600	-43.44	20240326	3390	60.18	20231031	0.00	N	003580	500	237 억		1694523	N	N	0	N	00	N
44	20240823	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	5410	-30	5	-0.55	800921460	147874	146.26	5420	5540	5310	7070	3810	5440	5416.24	3.57	0	14661	5680	5560	5460	5340	5240	5510	5290	237	1630	500	3260	10	1	47489591	2569	-10.06	4.64	12	0.31	-538.00	1167.00	9600	20240326	-43.65	3390	20231031	59.59	9600	-43.65	20240326	3710	45.82	20240520	9600	-43.65	20240326	3390	59.59	20231031	0.00	N	003580	500	237 억		1694523	N	N	0	N	00	N
45	20240823	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	-10	5	-0.18	652905190	120531	119.22	5420	5540	5310	7070	3810	5440	5416.91	3.57	0	16385	5680	5560	5460	5340	5240	5510	5290	237	1630	500	3260	10	1	47489591	2579	-10.09	4.65	12	0.25	-538.00	1167.00	9600	20240326	-43.44	3390	20231031	60.18	9600	-43.44	20240326	3710	46.36	20240520	9600	-43.44	20240326	3390	60.18	20231031	0.00	N	003580	500	237 억		1694523	N	N	0	N	00	N
46	20240823	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	-10	5	-0.18	615023500	113532	112.30	5420	5540	5310	7070	3810	5440	5417.18	3.57	0	16781	5680	5560	5460	5340	5240	5510	5290	237	1630	500	3260	10	1	47489591	2579	-10.09	4.65	12	0.24	-538.00	1167.00	9600	20240326	-43.44	3390	20231031	60.18	9600	-43.44	20240326	3710	46.36	20240520	9600	-43.44	20240326	3390	60.18	20231031	0.00	N	003580	500	237 억		1694523	N	N	0	N	00	N
47	20240823	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	50	2	0.92	369345360	67904	67.16	5420	5540	5310	7070	3810	5440	5439.23	3.57	0	6495	5680	5560	5460	5340	5240	5510	5290	237	1630	500	3260	10	1	47489591	2607	-10.20	4.70	12	0.14	-538.00	1167.00	9600	20240326	-42.81	3390	20231031	61.95	9600	-42.81	20240326	3710	47.98	20240520	9600	-42.81	20240326	3390	61.95	20231031	0.00	N	003580	500	237 억		1694523	N	N	0	N	00	N
48	20240823	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	5450	10	2	0.18	167722320	31069	30.73	5420	5500	5310	7070	3810	5440	5398.38	3.57	0	1466	5680	5560	5460	5340	5240	5510	5290	237	1630	500	3260	10	1	47489591	2588	-10.13	4.67	12	0.07	-538.00	1167.00	9600	20240326	-43.23	3390	20231031	60.77	9600	-43.23	20240326	3710	46.90	20240520	9600	-43.23	20240326	3390	60.77	20231031	0.00	N	003580	500	237 억		1694523	N	N	0	N	00	N
49	20240823	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	-70	5	-1.29	16206690	3012	2.98	5420	5420	5360	7070	3810	5440	5380.71	3.57	0	-959	5680	5560	5460	5340	5240	5510	5290	237	1630	500	3260	10	1	47489591	2550	-9.98	4.60	12	0.01	-538.00	1167.00	9600	20240326	-44.06	3390	20231031	58.41	9600	-44.06	20240326	3710	44.74	20240520	9600	-44.06	20240326	3390	58.41	20231031	0.00	N	003580	500	237 억		1694523	N	N	0	N	00	N
50	20240822	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	5440	-60	5	-1.09	546666120	100485	29.85	5580	5580	5360	7150	3850	5500	5440.28	3.61	0	-18357	6113	5806	5603	5296	5093	5705	5195	237	1650	500	3300	10	1	47489591	2583	-10.11	4.66	12	0.21	-538.00	1167.00	9600	20240326	-43.33	3390	20231031	60.47	9600	-43.33	20240326	3710	46.63	20240520	9600	-43.33	20240326	3390	60.47	20231031	0.00	N	003580	500	237 억		1712496	N	N	595	N	00	N
51	20240822	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	5400	-100	5	-1.82	491884000	90395	26.85	5580	5580	5360	7150	3850	5500	5441.50	3.61	0	-14294	6113	5806	5603	5296	5093	5705	5195	237	1650	500	3300	10	1	47489591	2564	-10.04	4.63	12	0.19	-538.00	1167.00	9600	20240326	-43.75	3390	20231031	59.29	9600	-43.75	20240326	3710	45.55	20240520	9600	-43.75	20240326	3390	59.29	20231031	0.00	N	003580	500	237 억		1712496	N	N	595	N	00	N
52	20240822	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	-80	5	-1.45	428769170	78734	23.39	5580	5580	5360	7150	3850	5500	5445.79	3.61	0	-8191	6113	5806	5603	5296	5093	5705	5195	237	1650	500	3300	10	1	47489591	2574	-10.07	4.64	12	0.17	-538.00	1167.00	9600	20240326	-43.54	3390	20231031	59.88	9600	-43.54	20240326	3710	46.09	20240520	9600	-43.54	20240326	3390	59.88	20231031	0.00	N	003580	500	237 억		1712496	N	N	595	N	00	N
53	20240822	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	-70	5	-1.27	395032880	72502	21.54	5580	5580	5360	7150	3850	5500	5448.58	3.61	0	-8697	6113	5806	5603	5296	5093	5705	5195	237	1650	500	3300	10	1	47489591	2579	-10.09	4.65	12	0.15	-538.00	1167.00	9600	20240326	-43.44	3390	20231031	60.18	9600	-43.44	20240326	3710	46.36	20240520	9600	-43.44	20240326	3390	60.18	20231031	0.00	N	003580	500	237 억		1712496	N	N	595	N	00	N
54	20240822	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	-80	5	-1.45	349245690	64051	19.03	5580	5580	5360	7150	3850	5500	5452.62	3.61	0	-8122	6113	5806	5603	5296	5093	5705	5195	237	1650	500	3300	10	1	47489591	2574	-10.07	4.64	12	0.13	-538.00	1167.00	9600	20240326	-43.54	3390	20231031	59.88	9600	-43.54	20240326	3710	46.09	20240520	9600	-43.54	20240326	3390	59.88	20231031	0.00	N	003580	500	237 억		1712496	N	N	595	N	00	N
55	20240822	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	-10	5	-0.18	281469580	51608	15.33	5580	5580	5360	7150	3850	5500	5453.99	3.61	0	-7500	6113	5806	5603	5296	5093	5705	5195	237	1650	500	3300	10	1	47489591	2607	-10.20	4.70	12	0.11	-538.00	1167.00	9600	20240326	-42.81	3390	20231031	61.95	9600	-42.81	20240326	3710	47.98	20240520	9600	-42.81	20240326	3390	61.95	20231031	0.00	N	003580	500	237 억		1712496	N	N	595	N	00	N
56	20240822	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	-20	5	-0.36	191119230	34952	10.38	5580	5580	5390	7150	3850	5500	5468.05	3.61	0	-6071	6113	5806	5603	5296	5093	5705	5195	237	1650	500	3300	10	1	47489591	2602	-10.19	4.70	12	0.07	-538.00	1167.00	9600	20240326	-42.92	3390	20231031	61.65	9600	-42.92	20240326	3710	47.71	20240520	9600	-42.92	20240326	3390	61.65	20231031	0.00	N	003580	500	237 억		1712496	N	N	595	N	00	N
57	20240822	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	80	2	1.45	2282220	409	0.12	5580	5580	5580	7150	3850	5500	5580.00	3.61	0	164	6113	5806	5603	5296	5093	5705	5195	237	1650	500	3300	10	1	47489591	2650	-10.37	4.78	12	0.00	-538.00	1167.00	9600	20240326	-41.88	3390	20231031	64.60	9600	-41.88	20240326	3710	50.40	20240520	9600	-41.88	20240326	3390	64.60	20231031	0.00	N	003580	500	237 억		1712496	N	N	595	N	00	N
58	20240821	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	5500	-370	5	-6.30	1860619410	335824	201.75	5870	5910	5400	7630	4110	5870	5540.47	3.79	0	-90078	6043	5956	5873	5786	5703	5915	5745	237	1760	500	3520	10	1	47489591	2612	-10.22	4.71	12	0.71	-538.00	1167.00	9600	20240326	-42.71	3390	20231031	62.24	9600	-42.71	20240326	3710	48.25	20240520	9600	-42.71	20240326	3390	62.24	20231031	0.00	N	003580	500	237 억		1798060	N	N	595	N	00	N
59	20240821	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	-390	5	-6.64	1782182040	321582	193.19	5870	5910	5400	7630	4110	5870	5541.92	3.79	0	-83952	6043	5956	5873	5786	5703	5915	5745	237	1760	500	3520	10	1	47489591	2602	-10.19	4.70	12	0.68	-538.00	1167.00	9600	20240326	-42.92	3390	20231031	61.65	9600	-42.92	20240326	3710	47.71	20240520	9600	-42.92	20240326	3390	61.65	20231031	0.00	N	003580	500	237 억		1798060	N	N	26	N	00	N
60	20240821	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	5510	-360	5	-6.13	1560934160	281501	169.11	5870	5910	5400	7630	4110	5870	5545.04	3.79	0	-75271	6043	5956	5873	5786	5703	5915	5745	237	1760	500	3520	10	1	47489591	2617	-10.24	4.72	12	0.59	-538.00	1167.00	9600	20240326	-42.60	3390	20231031	62.54	9600	-42.60	20240326	3710	48.52	20240520	9600	-42.60	20240326	3390	62.54	20231031	0.00	N	003580	500	237 억		1798060	N	N	26	N	00	N
61	20240821	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	5510	-360	5	-6.13	1478726710	266553	160.13	5870	5910	5400	7630	4110	5870	5547.59	3.79	0	-71636	6043	5956	5873	5786	5703	5915	5745	237	1760	500	3520	10	1	47489591	2617	-10.24	4.72	12	0.56	-538.00	1167.00	9600	20240326	-42.60	3390	20231031	62.54	9600	-42.60	20240326	3710	48.52	20240520	9600	-42.60	20240326	3390	62.54	20231031	0.00	N	003580	500	237 억		1798060	N	N	26	N	00	N
62	20240821	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	-350	5	-5.96	1380238500	248574	149.33	5870	5910	5400	7630	4110	5870	5552.63	3.79	0	-66339	6043	5956	5873	5786	5703	5915	5745	237	1760	500	3520	10	1	47489591	2621	-10.26	4.73	12	0.52	-538.00	1167.00	9600	20240326	-42.50	3390	20231031	62.83	9600	-42.50	20240326	3710	48.79	20240520	9600	-42.50	20240326	3390	62.83	20231031	0.00	N	003580	500	237 억		1798060	N	N	26	N	00	N
63	20240821	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	5510	-360	5	-6.13	1210758650	217626	130.74	5870	5910	5400	7630	4110	5870	5563.48	3.79	0	-56055	6043	5956	5873	5786	5703	5915	5745	237	1760	500	3520	10	1	47489591	2617	-10.24	4.72	12	0.46	-538.00	1167.00	9600	20240326	-42.60	3390	20231031	62.54	9600	-42.60	20240326	3710	48.52	20240520	9600	-42.60	20240326	3390	62.54	20231031	0.00	N	003580	500	237 억		1798060	N	N	26	N	00	N
64	20240821	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	5560	-310	5	-5.28	626062460	111075	66.73	5870	5910	5440	7630	4110	5870	5636.39	3.79	0	-30783	6043	5956	5873	5786	5703	5915	5745	237	1760	500	3520	10	1	47489591	2640	-10.33	4.76	12	0.23	-538.00	1167.00	9600	20240326	-42.08	3390	20231031	64.01	9600	-42.08	20240326	3710	49.87	20240520	9600	-42.08	20240326	3390	64.01	20231031	0.00	N	003580	500	237 억		1798060	N	N	26	N	00	N
65	20240821	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	-10	5	-0.17	23519610	4017	2.41	5870	5910	5820	7630	4110	5870	5855.02	3.79	0	-1935	6043	5956	5873	5786	5703	5915	5745	237	1760	500	3520	10	1	47489591	2783	-10.89	5.02	12	0.01	-538.00	1167.00	9600	20240326	-38.96	3390	20231031	72.86	9600	-38.96	20240326	3710	57.95	20240520	9600	-38.96	20240326	3390	72.86	20231031	0.00	N	003580	500	237 억		1798060	N	N	26	N	00	N
66	20240820	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	50	2	0.86	953706860	162523	65.49	5890	5960	5790	7560	4080	5820	5868.13	3.75	0	15012	6013	5916	5833	5736	5653	5875	5695	237	1740	500	3490	10	1	47489591	2788	-10.91	5.03	12	0.34	-538.00	1167.00	9600	20240326	-38.85	3390	20231031	73.16	9600	-38.85	20240326	3710	58.22	20240520	9600	-38.85	20240326	3390	73.16	20231031	0.00	N	003580	500	237 억		1780776	N	N	26	N	00	N
67	20240820	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	30	2	0.52	913874740	155738	62.76	5890	5960	5790	7560	4080	5820	5868.03	3.75	0	15355	6013	5916	5833	5736	5653	5875	5695	237	1740	500	3490	10	1	47489591	2778	-10.87	5.01	12	0.33	-538.00	1167.00	9600	20240326	-39.06	3390	20231031	72.57	9600	-39.06	20240326	3710	57.68	20240520	9600	-39.06	20240326	3390	72.57	20231031	0.00	N	003580	500	237 억		1780776	N	N	36	N	00	N
68	20240820	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	30	2	0.52	697241180	118759	47.86	5890	5960	5790	7560	4080	5820	5871.06	3.75	0	15723	6013	5916	5833	5736	5653	5875	5695	237	1740	500	3490	10	1	47489591	2778	-10.87	5.01	12	0.25	-538.00	1167.00	9600	20240326	-39.06	3390	20231031	72.57	9600	-39.06	20240326	3710	57.68	20240520	9600	-39.06	20240326	3390	72.57	20231031	0.00	N	003580	500	237 억		1780776	N	N	36	N	00	N
69	20240820	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	70	2	1.20	614832300	104700	42.19	5890	5960	5790	7560	4080	5820	5872.32	3.75	0	19241	6013	5916	5833	5736	5653	5875	5695	237	1740	500	3490	10	1	47489591	2797	-10.95	5.05	12	0.22	-538.00	1167.00	9600	20240326	-38.65	3390	20231031	73.75	9600	-38.65	20240326	3710	58.76	20240520	9600	-38.65	20240326	3390	73.75	20231031	0.00	N	003580	500	237 억		1780776	N	N	36	N	00	N
70	20240820	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	5880	60	2	1.03	336975050	57615	23.22	5890	5900	5790	7560	4080	5820	5848.74	3.75	0	3089	6013	5916	5833	5736	5653	5875	5695	237	1740	500	3490	10	1	47489591	2792	-10.93	5.04	12	0.12	-538.00	1167.00	9600	20240326	-38.75	3390	20231031	73.45	9600	-38.75	20240326	3710	58.49	20240520	9600	-38.75	20240326	3390	73.45	20231031	0.00	N	003580	500	237 억		1780776	N	N	36	N	00	N
71	20240820	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	20	2	0.34	259153240	44315	17.86	5890	5900	5790	7560	4080	5820	5847.98	3.75	0	2936	6013	5916	5833	5736	5653	5875	5695	237	1740	500	3490	10	1	47489591	2773	-10.86	5.00	12	0.09	-538.00	1167.00	9600	20240326	-39.17	3390	20231031	72.27	9600	-39.17	20240326	3710	57.41	20240520	9600	-39.17	20240326	3390	72.27	20231031	0.00	N	003580	500	237 억		1780776	N	N	36	N	00	N
72	20240820	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	40	2	0.69	166067680	28398	11.44	5890	5900	5790	7560	4080	5820	5847.87	3.75	0	761	6013	5916	5833	5736	5653	5875	5695	237	1740	500	3490	10	1	47489591	2783	-10.89	5.02	12	0.06	-538.00	1167.00	9600	20240326	-38.96	3390	20231031	72.86	9600	-38.96	20240326	3710	57.95	20240520	9600	-38.96	20240326	3390	72.86	20231031	0.00	N	003580	500	237 억		1780776	N	N	36	N	00	N
73	20240820	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	30	2	0.52	6636690	1133	0.46	5890	5890	5850	7560	4080	5820	5857.63	3.75	0	-675	6013	5916	5833	5736	5653	5875	5695	237	1740	500	3490	10	1	47489591	2778	-10.87	5.01	12	0.00	-538.00	1167.00	9600	20240326	-39.06	3390	20231031	72.57	9600	-39.06	20240326	3710	57.68	20240520	9600	-39.06	20240326	3390	72.57	20231031	0.00	N	003580	500	237 억		1780776	N	N	36	N	00	N
74	20240819	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	5820	0	3	0.00	1443952360	247622	95.38	5850	5930	5750	7560	4080	5820	5831.28	3.80	0	-29495	6033	5926	5803	5696	5573	5980	5750	237	1740	500	3490	10	1	47435058	2761	-10.82	4.99	12	0.52	-538.00	1167.00	9600	20240326	-39.38	3390	20231031	71.68	9600	-39.38	20240326	3710	56.87	20240520	9600	-39.38	20240326	3390	71.68	20231031	0.00	N	003580	500	237 억		1802359	N	N	36	N	00	N
75	20240819	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	20	2	0.34	1413029160	242315	93.34	5850	5930	5750	7560	4080	5820	5831.37	3.80	0	-28266	6033	5926	5803	5696	5573	5980	5750	237	1740	500	3490	10	1	47435058	2770	-10.86	5.00	12	0.51	-538.00	1167.00	9600	20240326	-39.17	3390	20231031	72.27	9600	-39.17	20240326	3710	57.41	20240520	9600	-39.17	20240326	3390	72.27	20231031	0.00	N	003580	500	237 억		1802359	N	N	187	N	00	N
76	20240819	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	-40	5	-0.69	1287528450	220718	85.02	5850	5930	5750	7560	4080	5820	5833.36	3.80	0	-24649	6033	5926	5803	5696	5573	5980	5750	237	1740	500	3490	10	1	47435058	2742	-10.74	4.95	12	0.47	-538.00	1167.00	9600	20240326	-39.79	3390	20231031	70.50	9600	-39.79	20240326	3710	55.80	20240520	9600	-39.79	20240326	3390	70.50	20231031	0.00	N	003580	500	237 억		1802359	N	N	187	N	00	N
77	20240819	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	-40	5	-0.69	1165039910	199582	76.88	5850	5930	5750	7560	4080	5820	5837.40	3.80	0	-12595	6033	5926	5803	5696	5573	5980	5750	237	1740	500	3490	10	1	47435058	2742	-10.74	4.95	12	0.42	-538.00	1167.00	9600	20240326	-39.79	3390	20231031	70.50	9600	-39.79	20240326	3710	55.80	20240520	9600	-39.79	20240326	3390	70.50	20231031	0.00	N	003580	500	237 억		1802359	N	N	187	N	00	N
78	20240819	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	50	2	0.86	898209390	153776	59.24	5850	5930	5750	7560	4080	5820	5841.02	3.80	0	-3939	6033	5926	5803	5696	5573	5980	5750	237	1740	500	3490	10	1	47435058	2784	-10.91	5.03	12	0.32	-538.00	1167.00	9600	20240326	-38.85	3390	20231031	73.16	9600	-38.85	20240326	3710	58.22	20240520	9600	-38.85	20240326	3390	73.16	20231031	0.00	N	003580	500	237 억		1802359	N	N	187	N	00	N
79	20240819	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	30	2	0.52	747719180	128020	49.31	5850	5930	5750	7560	4080	5820	5840.64	3.80	0	-4176	6033	5926	5803	5696	5573	5980	5750	237	1740	500	3490	10	1	47435058	2775	-10.87	5.01	12	0.27	-538.00	1167.00	9600	20240326	-39.06	3390	20231031	72.57	9600	-39.06	20240326	3710	57.68	20240520	9600	-39.06	20240326	3390	72.57	20231031	0.00	N	003580	500	237 억		1802359	N	N	187	N	00	N
80	20240819	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	20	2	0.34	273687380	47134	18.16	5850	5890	5750	7560	4080	5820	5806.58	3.80	0	-15461	6033	5926	5803	5696	5573	5980	5750	237	1740	500	3490	10	1	47435058	2770	-10.86	5.00	12	0.10	-538.00	1167.00	9600	20240326	-39.17	3390	20231031	72.27	9600	-39.17	20240326	3710	57.41	20240520	9600	-39.17	20240326	3390	72.27	20231031	0.00	N	003580	500	237 억		1802359	N	N	187	N	00	N
81	20240819	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	40	2	0.69	10994950	1877	0.72	5850	5890	5850	7560	4080	5820	5857.73	3.80	0	-423	6033	5926	5803	5696	5573	5980	5750	237	1740	500	3490	10	1	47435058	2780	-10.89	5.02	12	0.00	-538.00	1167.00	9600	20240326	-38.96	3390	20231031	72.86	9600	-38.96	20240326	3710	57.95	20240520	9600	-38.96	20240326	3390	72.86	20231031	0.00	N	003580	500	237 억		1802359	N	N	187	N	00	N
82	20240816	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	5820	200	2	3.56	1497068800	257741	163.07	5790	5910	5680	7300	3940	5620	5808.42	3.75	0	23691	6113	5866	5613	5366	5113	5740	5240	237	1680	500	3370	10	1	47435058	2761	-10.82	4.99	12	0.54	-538.00	1167.00	9600	20240326	-39.38	3390	20231031	71.68	9600	-39.38	20240326	3710	56.87	20240520	9600	-39.38	20240326	3390	71.68	20231031	0.00	N	003580	500	237 억		1776597	N	N	187	N	00	N
83	20240816	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	5820	200	2	3.56	1438827470	247722	156.73	5790	5910	5680	7300	3940	5620	5808.23	3.75	0	22904	6113	5866	5613	5366	5113	5740	5240	237	1680	500	3370	10	1	47435058	2761	-10.82	4.99	12	0.52	-538.00	1167.00	9600	20240326	-39.38	3390	20231031	71.68	9600	-39.38	20240326	3710	56.87	20240520	9600	-39.38	20240326	3390	71.68	20231031	0.00	N	003580	500	237 억		1776597	N	N	6	N	00	N
84	20240816	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	220	2	3.91	1157600440	199616	126.29	5790	5910	5680	7300	3940	5620	5799.14	3.75	0	30246	6113	5866	5613	5366	5113	5740	5240	237	1680	500	3370	10	1	47435058	2770	-10.86	5.00	12	0.42	-538.00	1167.00	9600	20240326	-39.17	3390	20231031	72.27	9600	-39.17	20240326	3710	57.41	20240520	9600	-39.17	20240326	3390	72.27	20231031	0.00	N	003580	500	237 억		1776597	N	N	6	N	00	N
85	20240816	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	5810	190	2	3.38	1010058530	174247	110.24	5790	5910	5680	7300	3940	5620	5796.71	3.75	0	22189	6113	5866	5613	5366	5113	5740	5240	237	1680	500	3370	10	1	47435058	2756	-10.80	4.98	12	0.37	-538.00	1167.00	9600	20240326	-39.48	3390	20231031	71.39	9600	-39.48	20240326	3710	56.60	20240520	9600	-39.48	20240326	3390	71.39	20231031	0.00	N	003580	500	237 억		1776597	N	N	6	N	00	N
86	20240816	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	5810	190	2	3.38	491003320	85407	54.03	5790	5840	5680	7300	3940	5620	5748.98	3.75	0	4364	6113	5866	5613	5366	5113	5740	5240	237	1680	500	3370	10	1	47435058	2756	-10.80	4.98	12	0.18	-538.00	1167.00	9600	20240326	-39.48	3390	20231031	71.39	9600	-39.48	20240326	3710	56.60	20240520	9600	-39.48	20240326	3390	71.39	20231031	0.00	N	003580	500	237 억		1776597	N	N	6	N	00	N
87	20240816	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	80	2	1.42	356285130	62050	39.26	5790	5840	5680	7300	3940	5620	5741.90	3.75	0	-7274	6113	5866	5613	5366	5113	5740	5240	237	1680	500	3370	10	1	47435058	2704	-10.59	4.88	12	0.13	-538.00	1167.00	9600	20240326	-40.62	3390	20231031	68.14	9600	-40.62	20240326	3710	53.64	20240520	9600	-40.62	20240326	3390	68.14	20231031	0.00	N	003580	500	237 억		1776597	N	N	6	N	00	N
88	20240816	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	80	2	1.42	290806750	50605	32.02	5790	5840	5680	7300	3940	5620	5746.60	3.75	0	-5105	6113	5866	5613	5366	5113	5740	5240	237	1680	500	3370	10	1	47435058	2704	-10.59	4.88	12	0.11	-538.00	1167.00	9600	20240326	-40.62	3390	20231031	68.14	9600	-40.62	20240326	3710	53.64	20240520	9600	-40.62	20240326	3390	68.14	20231031	0.00	N	003580	500	237 억		1776597	N	N	6	N	00	N
89	20240816	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	170	2	3.02	29115380	5045	3.19	5790	5800	5730	7300	3940	5620	5771.14	3.75	0	-705	6113	5866	5613	5366	5113	5740	5240	237	1680	500	3370	10	1	47435058	2746	-10.76	4.96	12	0.01	-538.00	1167.00	9600	20240326	-39.69	3390	20231031	70.80	9600	-39.69	20240326	3710	56.06	20240520	9600	-39.69	20240326	3390	70.80	20231031	0.00	N	003580	500	237 억		1776597	N	N	6	N	00	N
90	20240814	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	-60	5	-1.06	889609590	156480	136.14	5750	5860	5360	7380	3980	5680	5685.46	3.82	0	-36816	5886	5782	5616	5512	5346	5835	5565	237	1700	500	3400	10	1	47435058	2666	-10.45	4.82	12	0.33	-538.00	1167.00	9600	20240326	-41.46	3390	20231031	65.78	9600	-41.46	20240326	3710	51.48	20240520	9600	-41.46	20240326	3390	65.78	20231031	0.00	N	003580	500	237 억		1813753	N	N	6	N	00	N
91	20240814	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	-80	5	-1.41	837959220	147249	128.10	5750	5860	5360	7380	3980	5680	5690.76	3.82	0	-34457	5886	5782	5616	5512	5346	5835	5565	237	1700	500	3400	10	1	47435058	2656	-10.41	4.80	12	0.31	-538.00	1167.00	9600	20240326	-41.67	3390	20231031	65.19	9600	-41.67	20240326	3710	50.94	20240520	9600	-41.67	20240326	3390	65.19	20231031	0.00	N	003580	500	237 억		1813753	N	N	12	N	00	N
92	20240814	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	5630	-50	5	-0.88	769867920	135055	117.50	5750	5860	5360	7380	3980	5680	5700.40	3.82	0	-30991	5886	5782	5616	5512	5346	5835	5565	237	1700	500	3400	10	1	47435058	2671	-10.46	4.82	12	0.28	-538.00	1167.00	9600	20240326	-41.35	3390	20231031	66.08	9600	-41.35	20240326	3710	51.75	20240520	9600	-41.35	20240326	3390	66.08	20231031	0.00	N	003580	500	237 억		1813753	N	N	12	N	00	N
93	20240814	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	-60	5	-1.06	721241830	126426	109.99	5750	5860	5360	7380	3980	5680	5704.85	3.82	0	-27996	5886	5782	5616	5512	5346	5835	5565	237	1700	500	3400	10	1	47435058	2666	-10.45	4.82	12	0.27	-538.00	1167.00	9600	20240326	-41.46	3390	20231031	65.78	9600	-41.46	20240326	3710	51.48	20240520	9600	-41.46	20240326	3390	65.78	20231031	0.00	N	003580	500	237 억		1813753	N	N	12	N	00	N
94	20240814	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	5650	-30	5	-0.53	646506700	113146	98.44	5750	5860	5360	7380	3980	5680	5713.92	3.82	0	-29082	5886	5782	5616	5512	5346	5835	5565	237	1700	500	3400	10	1	47435058	2680	-10.50	4.84	12	0.24	-538.00	1167.00	9600	20240326	-41.15	3390	20231031	66.67	9600	-41.15	20240326	3710	52.29	20240520	9600	-41.15	20240326	3390	66.67	20231031	0.00	N	003580	500	237 억		1813753	N	N	12	N	00	N
95	20240814	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	0	3	0.00	461531990	80235	69.80	5750	5860	5640	7380	3980	5680	5752.25	3.82	0	-30207	5886	5782	5616	5512	5346	5835	5565	237	1700	500	3400	10	1	47435058	2694	-10.56	4.87	12	0.17	-538.00	1167.00	9600	20240326	-40.83	3390	20231031	67.55	9600	-40.83	20240326	3710	53.10	20240520	9600	-40.83	20240326	3390	67.55	20231031	0.00	N	003580	500	237 억		1813753	N	N	12	N	00	N
96	20240814	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	20	2	0.35	393544970	68254	59.38	5750	5860	5680	7380	3980	5680	5765.89	3.82	0	-25576	5886	5782	5616	5512	5346	5835	5565	237	1700	500	3400	10	1	47435058	2704	-10.59	4.88	12	0.14	-538.00	1167.00	9600	20240326	-40.62	3390	20231031	68.14	9600	-40.62	20240326	3710	53.64	20240520	9600	-40.62	20240326	3390	68.14	20231031	0.00	N	003580	500	237 억		1813753	N	N	12	N	00	N
97	20240814	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	50	2	0.88	33030090	5751	5.00	5750	5770	5730	7380	3980	5680	5743.38	3.82	0	-4327	5886	5782	5616	5512	5346	5835	5565	237	1700	500	3400	10	1	47435058	2718	-10.65	4.91	12	0.01	-538.00	1167.00	9600	20240326	-40.31	3390	20231031	69.03	9600	-40.31	20240326	3710	54.45	20240520	9600	-40.31	20240326	3390	69.03	20231031	0.00	N	003580	500	237 억		1813753	N	N	12	N	00	N
98	20240813	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	110	2	1.97	634081430	114052	103.04	5580	5720	5450	7240	3900	5570	5559.56	3.83	0	-4556	5743	5656	5603	5516	5463	5630	5490	237	1670	500	3340	10	1	47435058	2694	-10.56	4.87	12	0.24	-538.00	1167.00	9600	20240326	-40.83	3390	20231031	67.55	9600	-40.83	20240326	3710	53.10	20240520	9600	-40.83	20240326	3390	67.55	20231031	0.00	N	003580	500	237 억		1816574	N	N	12	N	00	N
99	20240813	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	90	2	1.62	512582010	92657	83.71	5580	5660	5450	7240	3900	5570	5532.04	3.83	0	-1571	5743	5656	5603	5516	5463	5630	5490	237	1670	500	3340	10	1	47435058	2685	-10.52	4.85	12	0.20	-538.00	1167.00	9600	20240326	-41.04	3390	20231031	66.96	9600	-41.04	20240326	3710	52.56	20240520	9600	-41.04	20240326	3390	66.96	20231031	0.00	N	003580	500	237 억		1816574	N	N	6	N	00	N
100	20240813	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	-30	5	-0.54	400186620	72625	65.61	5580	5630	5450	7240	3900	5570	5510.31	3.83	0	-9591	5743	5656	5603	5516	5463	5630	5490	237	1670	500	3340	10	1	47435058	2628	-10.30	4.75	12	0.15	-538.00	1167.00	9600	20240326	-42.29	3390	20231031	63.42	9600	-42.29	20240326	3710	49.33	20240520	9600	-42.29	20240326	3390	63.42	20231031	0.00	N	003580	500	237 억		1816574	N	N	6	N	00	N
101	20240813	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	-80	5	-1.44	314428610	57138	51.62	5580	5630	5450	7240	3900	5570	5502.97	3.83	0	-10437	5743	5656	5603	5516	5463	5630	5490	237	1670	500	3340	10	1	47435058	2604	-10.20	4.70	12	0.12	-538.00	1167.00	9600	20240326	-42.81	3390	20231031	61.95	9600	-42.81	20240326	3710	47.98	20240520	9600	-42.81	20240326	3390	61.95	20231031	0.00	N	003580	500	237 억		1816574	N	N	6	N	00	N
102	20240813	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	5500	-70	5	-1.26	255271610	46434	41.95	5580	5630	5450	7240	3900	5570	5497.51	3.83	0	-7592	5743	5656	5603	5516	5463	5630	5490	237	1670	500	3340	10	1	47435058	2609	-10.22	4.71	12	0.10	-538.00	1167.00	9600	20240326	-42.71	3390	20231031	62.24	9600	-42.71	20240326	3710	48.25	20240520	9600	-42.71	20240326	3390	62.24	20231031	0.00	N	003580	500	237 억		1816574	N	N	6	N	00	N
103	20240813	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	-90	5	-1.62	195531650	35570	32.14	5580	5630	5450	7240	3900	5570	5497.09	3.83	0	-6050	5743	5656	5603	5516	5463	5630	5490	237	1670	500	3340	10	1	47435058	2599	-10.19	4.70	12	0.07	-538.00	1167.00	9600	20240326	-42.92	3390	20231031	61.65	9600	-42.92	20240326	3710	47.71	20240520	9600	-42.92	20240326	3390	61.65	20231031	0.00	N	003580	500	237 억		1816574	N	N	6	N	00	N
104	20240813	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	5500	-70	5	-1.26	134892580	24479	22.12	5580	5630	5470	7240	3900	5570	5510.54	3.83	0	-3194	5743	5656	5603	5516	5463	5630	5490	237	1670	500	3340	10	1	47435058	2609	-10.22	4.71	12	0.05	-538.00	1167.00	9600	20240326	-42.71	3390	20231031	62.24	9600	-42.71	20240326	3710	48.25	20240520	9600	-42.71	20240326	3390	62.24	20231031	0.00	N	003580	500	237 억		1816574	N	N	6	N	00	N
105	20240813	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	5630	60	2	1.08	1307000	234	0.21	5580	5630	5570	7240	3900	5570	5585.47	3.83	0	132	5743	5656	5603	5516	5463	5630	5490	237	1670	500	3340	10	1	47435058	2671	-10.46	4.82	12	0.00	-538.00	1167.00	9600	20240326	-41.35	3390	20231031	66.08	9600	-41.35	20240326	3710	51.75	20240520	9600	-41.35	20240326	3390	66.08	20231031	0.00	N	003580	500	237 억		1816574	N	N	6	N	00	N
106	20240812	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-10	5	-0.18	615050400	109411	142.66	5590	5690	5550	7250	3910	5580	5621.69	3.83	0	-2745	5786	5682	5526	5422	5266	5735	5475	237	1670	500	3340	10	1	47435058	2642	-10.35	4.77	12	0.23	-538.00	1167.00	9600	20240326	-41.98	3390	20231031	64.31	9600	-41.98	20240326	3710	50.13	20240520	9600	-41.98	20240326	3390	64.31	20231031	0.00	N	003580	500	237 억		1818247	N	N	6	N	00	N
107	20240812	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	10	2	0.18	571730100	101635	132.52	5590	5690	5550	7250	3910	5580	5625.35	3.83	0	-3651	5786	5682	5526	5422	5266	5735	5475	237	1670	500	3340	10	1	47435058	2652	-10.39	4.79	12	0.21	-538.00	1167.00	9600	20240326	-41.77	3390	20231031	64.90	9600	-41.77	20240326	3710	50.67	20240520	9600	-41.77	20240326	3390	64.90	20231031	0.00	N	003580	500	237 억		1818247	N	N	0	N	00	N
108	20240812	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	5630	50	2	0.90	506918900	90065	117.43	5590	5690	5550	7250	3910	5580	5628.39	3.83	0	-5198	5786	5682	5526	5422	5266	5735	5475	237	1670	500	3340	10	1	47435058	2671	-10.46	4.82	12	0.19	-538.00	1167.00	9600	20240326	-41.35	3390	20231031	66.08	9600	-41.35	20240326	3710	51.75	20240520	9600	-41.35	20240326	3390	66.08	20231031	0.00	N	003580	500	237 억		1818247	N	N	0	N	00	N
109	20240812	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	30	2	0.54	399041930	70743	92.24	5590	5690	5590	7250	3910	5580	5640.77	3.83	0	-3924	5786	5682	5526	5422	5266	5735	5475	237	1670	500	3340	10	1	47435058	2661	-10.43	4.81	12	0.15	-538.00	1167.00	9600	20240326	-41.56	3390	20231031	65.49	9600	-41.56	20240326	3710	51.21	20240520	9600	-41.56	20240326	3390	65.49	20231031	0.00	N	003580	500	237 억		1818247	N	N	0	N	00	N
110	20240812	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	5650	70	2	1.25	343812070	60923	79.43	5590	5690	5590	7250	3910	5580	5643.44	3.83	0	-724	5786	5682	5526	5422	5266	5735	5475	237	1670	500	3340	10	1	47435058	2680	-10.50	4.84	12	0.13	-538.00	1167.00	9600	20240326	-41.15	3390	20231031	66.67	9600	-41.15	20240326	3710	52.29	20240520	9600	-41.15	20240326	3390	66.67	20231031	0.00	N	003580	500	237 억		1818247	N	N	0	N	00	N
111	20240812	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	40	2	0.72	258553350	45807	59.73	5590	5690	5590	7250	3910	5580	5644.48	3.83	0	956	5786	5682	5526	5422	5266	5735	5475	237	1670	500	3340	10	1	47435058	2666	-10.45	4.82	12	0.10	-538.00	1167.00	9600	20240326	-41.46	3390	20231031	65.78	9600	-41.46	20240326	3710	51.48	20240520	9600	-41.46	20240326	3390	65.78	20231031	0.00	N	003580	500	237 억		1818247	N	N	0	N	00	N
112	20240812	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	5650	70	2	1.25	215366800	38142	49.73	5590	5690	5590	7250	3910	5580	5646.53	3.83	0	1315	5786	5682	5526	5422	5266	5735	5475	237	1670	500	3340	10	1	47435058	2680	-10.50	4.84	12	0.08	-538.00	1167.00	9600	20240326	-41.15	3390	20231031	66.67	9600	-41.15	20240326	3710	52.29	20240520	9600	-41.15	20240326	3390	66.67	20231031	0.00	N	003580	500	237 억		1818247	N	N	0	N	00	N
113	20240812	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	5650	70	2	1.25	9282840	1655	2.16	5590	5670	5590	7250	3910	5580	5609.87	3.83	0	-41	5786	5682	5526	5422	5266	5735	5475	237	1670	500	3340	10	1	47435058	2680	-10.50	4.84	12	0.00	-538.00	1167.00	9600	20240326	-41.15	3390	20231031	66.67	9600	-41.15	20240326	3710	52.29	20240520	9600	-41.15	20240326	3390	66.67	20231031	0.00	N	003580	500	237 억		1818247	N	N	0	N	00	N
114	20240809	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	210	2	3.91	414961830	75402	95.91	5370	5630	5370	6980	3760	5370	5504.25	3.81	0	12801	5670	5520	5410	5260	5150	5595	5335	237	1610	500	3220	10	1	47435058	2647	-10.37	4.78	12	0.16	-538.00	1167.00	9600	20240326	-41.88	3390	20231031	64.60	9600	-41.88	20240326	3710	50.40	20240520	9600	-41.88	20240326	3390	64.60	20231031	0.00	N	003580	500	237 억		1805716	N	N	0	N	00	N
115	20240809	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	240	2	4.47	396964180	72164	91.79	5370	5630	5370	6980	3760	5370	5501.81	3.81	0	11977	5670	5520	5410	5260	5150	5595	5335	237	1610	500	3220	10	1	47435058	2661	-10.43	4.81	12	0.15	-538.00	1167.00	9600	20240326	-41.56	3390	20231031	65.49	9600	-41.56	20240326	3710	51.21	20240520	9600	-41.56	20240326	3390	65.49	20231031	0.00	N	003580	500	237 억		1805716	N	N	0	N	00	N
116	20240809	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	110	2	2.05	276777600	50612	64.38	5370	5520	5370	6980	3760	5370	5469.64	3.81	0	3752	5670	5520	5410	5260	5150	5595	5335	237	1610	500	3220	10	1	47435058	2599	-10.19	4.70	12	0.11	-538.00	1167.00	9600	20240326	-42.92	3390	20231031	61.65	9600	-42.92	20240326	3710	47.71	20240520	9600	-42.92	20240326	3390	61.65	20231031	0.00	N	003580	500	237 억		1805716	N	N	0	N	00	N
117	20240809	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	5500	130	2	2.42	254958090	46633	59.32	5370	5520	5370	6980	3760	5370	5468.43	3.81	0	4059	5670	5520	5410	5260	5150	5595	5335	237	1610	500	3220	10	1	47435058	2609	-10.22	4.71	12	0.10	-538.00	1167.00	9600	20240326	-42.71	3390	20231031	62.24	9600	-42.71	20240326	3710	48.25	20240520	9600	-42.71	20240326	3390	62.24	20231031	0.00	N	003580	500	237 억		1805716	N	N	0	N	00	N
118	20240809	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	120	2	2.23	232131280	42481	54.04	5370	5520	5370	6980	3760	5370	5465.52	3.81	0	3879	5670	5520	5410	5260	5150	5595	5335	237	1610	500	3220	10	1	47435058	2604	-10.20	4.70	12	0.09	-538.00	1167.00	9600	20240326	-42.81	3390	20231031	61.95	9600	-42.81	20240326	3710	47.98	20240520	9600	-42.81	20240326	3390	61.95	20231031	0.00	N	003580	500	237 억		1805716	N	N	0	N	00	N
119	20240809	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	110	2	2.05	196795690	36044	45.85	5370	5520	5370	6980	3760	5370	5461.19	3.81	0	5710	5670	5520	5410	5260	5150	5595	5335	237	1610	500	3220	10	1	47435058	2599	-10.19	4.70	12	0.08	-538.00	1167.00	9600	20240326	-42.92	3390	20231031	61.65	9600	-42.92	20240326	3710	47.71	20240520	9600	-42.92	20240326	3390	61.65	20231031	0.00	N	003580	500	237 억		1805716	N	N	0	N	00	N
120	20240809	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	5460	90	2	1.68	121480270	22306	28.37	5370	5520	5370	6980	3760	5370	5447.90	3.81	0	3531	5670	5520	5410	5260	5150	5595	5335	237	1610	500	3220	10	1	47435058	2590	-10.15	4.68	12	0.05	-538.00	1167.00	9600	20240326	-43.12	3390	20231031	61.06	9600	-43.12	20240326	3710	47.17	20240520	9600	-43.12	20240326	3390	61.06	20231031	0.00	N	003580	500	237 억		1805716	N	N	0	N	00	N
121	20240809	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	100	2	1.86	40916990	7610	9.68	5370	5470	5370	6980	3760	5370	5377.23	3.81	0	3135	5670	5520	5410	5260	5150	5595	5335	237	1610	500	3220	10	1	47435058	2595	-10.17	4.69	12	0.02	-538.00	1167.00	9600	20240326	-43.02	3390	20231031	61.36	9600	-43.02	20240326	3710	47.44	20240520	9600	-43.02	20240326	3390	61.36	20231031	0.00	N	003580	500	237 억		1805716	N	N	0	N	00	N
122	20240808	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	5370	-120	5	-2.19	414040270	77043	64.87	5300	5560	5300	7130	3850	5490	5374.14	3.81	0	-422	5736	5612	5466	5342	5196	5675	5405	237	1640	500	3290	10	1	47435058	2547	-9.98	4.60	12	0.16	-538.00	1167.00	9600	20240326	-44.06	3390	20231031	58.41	9600	-44.06	20240326	3710	44.74	20240520	9600	-44.06	20240326	3390	58.41	20231031	0.00	N	003580	500	237 억		1805314	N	N	0	N	00	N
123	20240808	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	-110	5	-2.00	396763180	73828	62.16	5300	5560	5300	7130	3850	5490	5374.15	3.81	0	-156	5736	5612	5466	5342	5196	5675	5405	237	1640	500	3290	10	1	47435058	2552	-10.00	4.61	12	0.16	-538.00	1167.00	9600	20240326	-43.96	3390	20231031	58.70	9600	-43.96	20240326	3710	45.01	20240520	9600	-43.96	20240326	3390	58.70	20231031	0.00	N	003580	500	237 억		1805314	N	N	0	N	00	N
124	20240808	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	-110	5	-2.00	364291430	67816	57.10	5300	5560	5300	7130	3850	5490	5371.76	3.81	0	-128	5736	5612	5466	5342	5196	5675	5405	237	1640	500	3290	10	1	47435058	2552	-10.00	4.61	12	0.14	-538.00	1167.00	9600	20240326	-43.96	3390	20231031	58.70	9600	-43.96	20240326	3710	45.01	20240520	9600	-43.96	20240326	3390	58.70	20231031	0.00	N	003580	500	237 억		1805314	N	N	0	N	00	N
125	20240808	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	-70	5	-1.28	297075470	55350	46.60	5300	5560	5300	7130	3850	5490	5367.21	3.81	0	1648	5736	5612	5466	5342	5196	5675	5405	237	1640	500	3290	10	1	47435058	2571	-10.07	4.64	12	0.12	-538.00	1167.00	9600	20240326	-43.54	3390	20231031	59.88	9600	-43.54	20240326	3710	46.09	20240520	9600	-43.54	20240326	3390	59.88	20231031	0.00	N	003580	500	237 억		1805314	N	N	0	N	00	N
126	20240808	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	5410	-80	5	-1.46	279032450	52019	43.80	5300	5560	5300	7130	3850	5490	5364.04	3.81	0	1753	5736	5612	5466	5342	5196	5675	5405	237	1640	500	3290	10	1	47435058	2566	-10.06	4.64	12	0.11	-538.00	1167.00	9600	20240326	-43.65	3390	20231031	59.59	9600	-43.65	20240326	3710	45.82	20240520	9600	-43.65	20240326	3390	59.59	20231031	0.00	N	003580	500	237 억		1805314	N	N	0	N	00	N
127	20240808	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	5360	-130	5	-2.37	243846360	45488	38.30	5300	5560	5300	7130	3850	5490	5360.66	3.81	0	17	5736	5612	5466	5342	5196	5675	5405	237	1640	500	3290	10	1	47435058	2543	-9.96	4.59	12	0.10	-538.00	1167.00	9600	20240326	-44.17	3390	20231031	58.11	9600	-44.17	20240326	3710	44.47	20240520	9600	-44.17	20240326	3390	58.11	20231031	0.00	N	003580	500	237 억		1805314	N	N	0	N	00	N
128	20240808	100142	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	-110	5	-2.00	193647330	36155	30.44	5300	5560	5300	7130	3850	5490	5356.02	3.81	0	-832	5736	5612	5466	5342	5196	5675	5405	237	1640	500	3290	10	1	47435058	2552	-10.00	4.61	12	0.08	-538.00	1167.00	9600	20240326	-43.96	3390	20231031	58.70	9600	-43.96	20240326	3710	45.01	20240520	9600	-43.96	20240326	3390	58.70	20231031	0.00	N	003580	500	237 억		1805314	N	N	0	N	00	N
129	20240808	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	-170	5	-3.10	56987960	10740	9.04	5300	5450	5300	7130	3850	5490	5306.07	3.81	0	-339	5736	5612	5466	5342	5196	5675	5405	237	1640	500	3290	10	1	47435058	2524	-9.89	4.56	12	0.02	-538.00	1167.00	9600	20240326	-44.58	3390	20231031	56.93	9600	-44.58	20240326	3710	43.40	20240520	9600	-44.58	20240326	3390	56.93	20231031	0.00	N	003580	500	237 억		1805314	N	N	0	N	00	N
130	20240807	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	180	2	3.39	651963440	118140	67.08	5390	5590	5320	6900	3720	5310	5518.59	3.77	0	15032	5570	5440	5290	5160	5010	5505	5225	237	1590	500	3180	10	1	47435058	2604	-10.20	4.70	12	0.25	-538.00	1167.00	9600	20240326	-42.81	3390	20231031	61.95	9600	-42.81	20240326	3710	47.98	20240520	9600	-42.81	20240326	3390	61.95	20231031	0.00	N	003580	500	237 억		1788893	N	N	0	N	00	N
131	20240807	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	170	2	3.20	611561170	110768	62.89	5390	5590	5320	6900	3720	5310	5521.10	3.77	0	13519	5570	5440	5290	5160	5010	5505	5225	237	1590	500	3180	10	1	47435058	2599	-10.19	4.70	12	0.23	-538.00	1167.00	9600	20240326	-42.92	3390	20231031	61.65	9600	-42.92	20240326	3710	47.71	20240520	9600	-42.92	20240326	3390	61.65	20231031	0.00	N	003580	500	237 억		1788893	N	N	0	N	00	N
132	20240807	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	220	2	4.14	504148120	91255	51.81	5390	5590	5320	6900	3720	5310	5524.61	3.77	0	16759	5570	5440	5290	5160	5010	5505	5225	237	1590	500	3180	10	1	47435058	2623	-10.28	4.74	12	0.19	-538.00	1167.00	9600	20240326	-42.40	3390	20231031	63.13	9600	-42.40	20240326	3710	49.06	20240520	9600	-42.40	20240326	3390	63.13	20231031	0.00	N	003580	500	237 억		1788893	N	N	0	N	00	N
133	20240807	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	220	2	4.14	472336890	85515	48.55	5390	5590	5320	6900	3720	5310	5523.44	3.77	0	15430	5570	5440	5290	5160	5010	5505	5225	237	1590	500	3180	10	1	47435058	2623	-10.28	4.74	12	0.18	-538.00	1167.00	9600	20240326	-42.40	3390	20231031	63.13	9600	-42.40	20240326	3710	49.06	20240520	9600	-42.40	20240326	3390	63.13	20231031	0.00	N	003580	500	237 억		1788893	N	N	0	N	00	N
134	20240807	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	230	2	4.33	399247610	72363	41.09	5390	5590	5320	6900	3720	5310	5517.29	3.77	0	14868	5570	5440	5290	5160	5010	5505	5225	237	1590	500	3180	10	1	47435058	2628	-10.30	4.75	12	0.15	-538.00	1167.00	9600	20240326	-42.29	3390	20231031	63.42	9600	-42.29	20240326	3710	49.33	20240520	9600	-42.29	20240326	3390	63.42	20231031	0.00	N	003580	500	237 억		1788893	N	N	0	N	00	N
135	20240807	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	210	2	3.95	355033520	64359	36.54	5390	5590	5320	6900	3720	5310	5516.45	3.77	0	14884	5570	5440	5290	5160	5010	5505	5225	237	1590	500	3180	10	1	47435058	2618	-10.26	4.73	12	0.14	-538.00	1167.00	9600	20240326	-42.50	3390	20231031	62.83	9600	-42.50	20240326	3710	48.79	20240520	9600	-42.50	20240326	3390	62.83	20231031	0.00	N	003580	500	237 억		1788893	N	N	0	N	00	N
136	20240807	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	5510	200	2	3.77	284771380	51612	29.30	5390	5590	5320	6900	3720	5310	5517.54	3.77	0	11334	5570	5440	5290	5160	5010	5505	5225	237	1590	500	3180	10	1	47435058	2614	-10.24	4.72	12	0.11	-538.00	1167.00	9600	20240326	-42.60	3390	20231031	62.54	9600	-42.60	20240326	3710	48.52	20240520	9600	-42.60	20240326	3390	62.54	20231031	0.00	N	003580	500	237 억		1788893	N	N	0	N	00	N
137	20240807	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	70	2	1.32	7098550	1334	0.76	5390	5390	5320	6900	3720	5310	5321.25	3.77	0	202	5570	5440	5290	5160	5010	5505	5225	237	1590	500	3180	10	1	47435058	2552	-10.00	4.61	12	0.00	-538.00	1167.00	9600	20240326	-43.96	3390	20231031	58.70	9600	-43.96	20240326	3710	45.01	20240520	9600	-43.96	20240326	3390	58.70	20231031	0.00	N	003580	500	237 억		1788893	N	N	0	N	00	N
138	20240806	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	130	2	2.51	926949500	174933	64.07	5250	5420	5140	6730	3630	5180	5298.88	3.76	0	3197	5986	5582	5146	4742	4306	5365	4525	237	1550	500	3100	10	1	47435058	2519	-9.87	4.55	12	0.37	-538.00	1167.00	9600	20240326	-44.69	3390	20231031	56.64	9600	-44.69	20240326	3710	43.13	20240520	9600	-44.69	20240326	3390	56.64	20231031	0.00	N	003580	500	237 억		1782081	N	N	0	N	00	N
139	20240806	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	5350	170	2	3.28	873230530	164866	60.39	5250	5420	5140	6730	3630	5180	5296.61	3.76	0	882	5986	5582	5146	4742	4306	5365	4525	237	1550	500	3100	10	1	47435058	2538	-9.94	4.58	12	0.35	-538.00	1167.00	9600	20240326	-44.27	3390	20231031	57.82	9600	-44.27	20240326	3710	44.20	20240520	9600	-44.27	20240326	3390	57.82	20231031	0.00	N	003580	500	237 억		1782081	N	N	0	N	00	N
140	20240806	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	200	2	3.86	824190740	155677	57.02	5250	5420	5140	6730	3630	5180	5294.24	3.76	0	375	5986	5582	5146	4742	4306	5365	4525	237	1550	500	3100	10	1	47435058	2552	-10.00	4.61	12	0.33	-538.00	1167.00	9600	20240326	-43.96	3390	20231031	58.70	9600	-43.96	20240326	3710	45.01	20240520	9600	-43.96	20240326	3390	58.70	20231031	0.00	N	003580	500	237 억		1782081	N	N	0	N	00	N
141	20240806	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5330	150	2	2.90	708627430	134055	49.10	5250	5420	5140	6730	3630	5180	5286.09	3.76	0	2358	5986	5582	5146	4742	4306	5365	4525	237	1550	500	3100	10	1	47435058	2528	-9.91	4.57	12	0.28	-538.00	1167.00	9600	20240326	-44.48	3390	20231031	57.23	9600	-44.48	20240326	3710	43.67	20240520	9600	-44.48	20240326	3390	57.23	20231031	0.00	N	003580	500	237 억		1782081	N	N	0	N	00	N
142	20240806	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	5260	80	2	1.54	600023760	113622	41.62	5250	5420	5140	6730	3630	5180	5280.88	3.76	0	-1667	5986	5582	5146	4742	4306	5365	4525	237	1550	500	3100	10	1	47435058	2495	-9.78	4.51	12	0.24	-538.00	1167.00	9600	20240326	-45.21	3390	20231031	55.16	9600	-45.21	20240326	3710	41.78	20240520	9600	-45.21	20240326	3390	55.16	20231031	0.00	N	003580	500	237 억		1782081	N	N	0	N	00	N
143	20240806	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	5270	90	2	1.74	488229010	92374	33.84	5250	5420	5140	6730	3630	5180	5285.35	3.76	0	-1014	5986	5582	5146	4742	4306	5365	4525	237	1550	500	3100	10	1	47435058	2500	-9.80	4.52	12	0.19	-538.00	1167.00	9600	20240326	-45.10	3390	20231031	55.46	9600	-45.10	20240326	3710	42.05	20240520	9600	-45.10	20240326	3390	55.46	20231031	0.00	N	003580	500	237 억		1782081	N	N	0	N	00	N
144	20240806	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	5360	180	2	3.47	302689020	57034	20.89	5250	5420	5140	6730	3630	5180	5307.17	3.76	0	341	5986	5582	5146	4742	4306	5365	4525	237	1550	500	3100	10	1	47435058	2543	-9.96	4.59	12	0.12	-538.00	1167.00	9600	20240326	-44.17	3390	20231031	58.11	9600	-44.17	20240326	3710	44.47	20240520	9600	-44.17	20240326	3390	58.11	20231031	0.00	N	003580	500	237 억		1782081	N	N	0	N	00	N
145	20240806	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	120	2	2.32	31296290	5919	2.17	5250	5300	5250	6730	3630	5180	5287.43	3.76	0	3329	5986	5582	5146	4742	4306	5365	4525	237	1550	500	3100	10	1	47435058	2514	-9.85	4.54	12	0.01	-538.00	1167.00	9600	20240326	-44.79	3390	20231031	56.34	9600	-44.79	20240326	3710	42.86	20240520	9600	-44.79	20240326	3390	56.34	20231031	0.00	N	003580	500	237 억		1782081	N	N	0	N	00	N
146	20240805	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	5180	-390	5	-7.00	1425001900	268515	160.34	5550	5550	4710	7240	3900	5570	5307.00	3.69	0	33383	5843	5706	5613	5476	5383	5775	5545	237	1670	500	3340	10	1	47435058	2457	-9.63	4.44	12	0.57	-538.00	1167.00	9600	20240326	-46.04	3390	20231031	52.80	9600	-46.04	20240326	3710	39.62	20240520	9600	-46.04	20240326	3390	52.80	20231031	0.00	N	003580	500	237 억		1751447	N	N	27	N	00	N
147	20240805	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	5210	-360	5	-6.46	1218733060	228210	136.27	5550	5550	4710	7240	3900	5570	5340.40	3.69	0	31297	5843	5706	5613	5476	5383	5775	5545	237	1670	500	3340	10	1	47435058	2471	-9.68	4.46	12	0.48	-538.00	1167.00	9600	20240326	-45.73	3390	20231031	53.69	9600	-45.73	20240326	3710	40.43	20240520	9600	-45.73	20240326	3390	53.69	20231031	0.00	N	003580	500	237 억		1751447	N	N	27	N	00	N
148	20240805	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	5260	-310	5	-5.57	1003582870	186045	111.10	5550	5550	5070	7240	3900	5570	5394.30	3.69	0	21492	5843	5706	5613	5476	5383	5775	5545	237	1670	500	3340	10	1	47435058	2495	-9.78	4.51	12	0.39	-538.00	1167.00	9600	20240326	-45.21	3390	20231031	55.16	9600	-45.21	20240326	3710	41.78	20240520	9600	-45.21	20240326	3390	55.16	20231031	0.00	N	003580	500	237 억		1751447	N	N	27	N	00	N
149	20240805	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	-190	5	-3.41	816092400	150401	89.81	5550	5550	5070	7240	3900	5570	5426.11	3.69	0	16122	5843	5706	5613	5476	5383	5775	5545	237	1670	500	3340	10	1	47435058	2552	-10.00	4.61	12	0.32	-538.00	1167.00	9600	20240326	-43.96	3390	20231031	58.70	9600	-43.96	20240326	3710	45.01	20240520	9600	-43.96	20240326	3390	58.70	20231031	0.00	N	003580	500	237 억		1751447	N	N	27	N	00	N
150	20240805	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5440	-130	5	-2.33	595814920	109384	65.32	5550	5550	5360	7240	3900	5570	5447.00	3.69	0	14790	5843	5706	5613	5476	5383	5775	5545	237	1670	500	3340	10	1	47435058	2580	-10.11	4.66	12	0.23	-538.00	1167.00	9600	20240326	-43.33	3390	20231031	60.47	9600	-43.33	20240326	3710	46.63	20240520	9600	-43.33	20240326	3390	60.47	20231031	0.00	N	003580	500	237 억		1751447	N	N	27	N	00	N
151	20240805	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	-90	5	-1.62	508344730	93313	55.72	5550	5550	5360	7240	3900	5570	5447.74	3.69	0	16580	5843	5706	5613	5476	5383	5775	5545	237	1670	500	3340	10	1	47435058	2599	-10.19	4.70	12	0.20	-538.00	1167.00	9600	20240326	-42.92	3390	20231031	61.65	9600	-42.92	20240326	3710	47.71	20240520	9600	-42.92	20240326	3390	61.65	20231031	0.00	N	003580	500	237 억		1751447	N	N	27	N	00	N
152	20240805	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	-50	5	-0.90	397709340	73057	43.63	5550	5550	5360	7240	3900	5570	5443.82	3.69	0	17464	5843	5706	5613	5476	5383	5775	5545	237	1670	500	3340	10	1	47435058	2618	-10.26	4.73	12	0.15	-538.00	1167.00	9600	20240326	-42.50	3390	20231031	62.83	9600	-42.50	20240326	3710	48.79	20240520	9600	-42.50	20240326	3390	62.83	20231031	0.00	N	003580	500	237 억		1751447	N	N	27	N	00	N
153	20240805	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5400	-170	5	-3.05	25954200	4730	2.82	5550	5550	5360	7240	3900	5570	5487.13	3.69	0	2069	5843	5706	5613	5476	5383	5775	5545	237	1670	500	3340	10	1	47435058	2561	-10.04	4.63	12	0.01	-538.00	1167.00	9600	20240326	-43.75	3390	20231031	59.29	9600	-43.75	20240326	3710	45.55	20240520	9600	-43.75	20240326	3390	59.29	20231031	0.00	N	003580	500	237 억		1751447	N	N	27	N	00	N
154	20240802	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-30	5	-0.54	940880930	167212	69.02	5540	5750	5520	7280	3920	5600	5626.99	3.73	0	-17516	6026	5812	5676	5462	5326	5745	5395	237	1680	500	3360	10	1	47435058	2642	-10.35	4.77	12	0.35	-538.00	1167.00	9600	20240326	-41.98	3390	20231031	64.31	9600	-41.98	20240326	3710	50.13	20240520	9600	-41.98	20240326	3390	64.31	20231031	0.01	N	003580	500	237 억		1770132	N	N	27	N	00	N
155	20240802	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	10	2	0.18	881759480	156617	64.65	5540	5750	5520	7280	3920	5600	5630.04	3.73	0	-16472	6026	5812	5676	5462	5326	5745	5395	237	1680	500	3360	10	1	47435058	2661	-10.43	4.81	12	0.33	-538.00	1167.00	9600	20240326	-41.56	3390	20231031	65.49	9600	-41.56	20240326	3710	51.21	20240520	9600	-41.56	20240326	3390	65.49	20231031	0.01	N	003580	500	237 억		1770132	N	N	46	N	00	N
156	20240802	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	20	2	0.36	764862930	135707	56.02	5540	5750	5520	7280	3920	5600	5636.13	3.73	0	-14836	6026	5812	5676	5462	5326	5745	5395	237	1680	500	3360	10	1	47435058	2666	-10.45	4.82	12	0.29	-538.00	1167.00	9600	20240326	-41.46	3390	20231031	65.78	9600	-41.46	20240326	3710	51.48	20240520	9600	-41.46	20240326	3390	65.78	20231031	0.01	N	003580	500	237 억		1770132	N	N	46	N	00	N
157	20240802	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	10	2	0.18	700454620	124308	51.31	5540	5750	5520	7280	3920	5600	5634.83	3.73	0	-12878	6026	5812	5676	5462	5326	5745	5395	237	1680	500	3360	10	1	47435058	2661	-10.43	4.81	12	0.26	-538.00	1167.00	9600	20240326	-41.56	3390	20231031	65.49	9600	-41.56	20240326	3710	51.21	20240520	9600	-41.56	20240326	3390	65.49	20231031	0.01	N	003580	500	237 억		1770132	N	N	46	N	00	N
158	20240802	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	60	2	1.07	642224660	113934	47.03	5540	5750	5520	7280	3920	5600	5636.81	3.73	0	-12994	6026	5812	5676	5462	5326	5745	5395	237	1680	500	3360	10	1	47435058	2685	-10.52	4.85	12	0.24	-538.00	1167.00	9600	20240326	-41.04	3390	20231031	66.96	9600	-41.04	20240326	3710	52.56	20240520	9600	-41.04	20240326	3390	66.96	20231031	0.01	N	003580	500	237 억		1770132	N	N	46	N	00	N
159	20240802	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	100	2	1.79	473581560	84331	34.81	5540	5750	5520	7280	3920	5600	5615.75	3.73	0	2761	6026	5812	5676	5462	5326	5745	5395	237	1680	500	3360	10	1	47435058	2704	-10.59	4.88	12	0.18	-538.00	1167.00	9600	20240326	-40.62	3390	20231031	68.14	9600	-40.62	20240326	3710	53.64	20240520	9600	-40.62	20240326	3390	68.14	20231031	0.01	N	003580	500	237 억		1770132	N	N	46	N	00	N
160	20240802	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	0	3	0.00	253580650	45354	18.72	5540	5660	5520	7280	3920	5600	5591.14	3.73	0	-8165	6026	5812	5676	5462	5326	5745	5395	237	1680	500	3360	10	1	47435058	2656	-10.41	4.80	12	0.10	-538.00	1167.00	9600	20240326	-41.67	3390	20231031	65.19	9600	-41.67	20240326	3710	50.94	20240520	9600	-41.67	20240326	3390	65.19	20231031	0.01	N	003580	500	237 억		1770132	N	N	46	N	00	N
161	20240802	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5550	-50	5	-0.89	23327180	4210	1.74	5540	5550	5520	7280	3920	5600	5540.90	3.73	0	-1850	6026	5812	5676	5462	5326	5745	5395	237	1680	500	3360	10	1	47435058	2633	-10.32	4.76	12	0.01	-538.00	1167.00	9600	20240326	-42.19	3390	20231031	63.72	9600	-42.19	20240326	3710	49.60	20240520	9600	-42.19	20240326	3390	63.72	20231031	0.01	N	003580	500	237 억		1770132	N	N	46	N	00	N
162	20240801	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	90	2	1.63	1382769990	241121	177.74	5890	5890	5540	7160	3860	5510	5734.81	3.78	0	-21044	5970	5740	5550	5320	5130	5645	5225	237	1650	500	3300	10	1	47435058	2656	-10.41	4.80	12	0.51	-538.00	1167.00	9600	20240326	-41.67	3390	20231031	65.19	9600	-41.67	20240326	3710	50.94	20240520	9600	-41.67	20240326	3390	65.19	20231031	0.01	N	003580	500	237 억		1791619	N	N	46	N	00	N
163	20240801	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	130	2	2.36	1324772290	230806	170.13	5890	5890	5540	7160	3860	5510	5739.77	3.78	0	-20265	5970	5740	5550	5320	5130	5645	5225	237	1650	500	3300	10	1	47435058	2675	-10.48	4.83	12	0.49	-538.00	1167.00	9600	20240326	-41.25	3390	20231031	66.37	9600	-41.25	20240326	3710	52.02	20240520	9600	-41.25	20240326	3390	66.37	20231031	0.01	N	003580	500	237 억		1791619	N	N	34	N	00	N
164	20240801	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	110	2	2.00	1234989230	214860	158.38	5890	5890	5540	7160	3860	5510	5747.88	3.78	0	-19655	5970	5740	5550	5320	5130	5645	5225	237	1650	500	3300	10	1	47435058	2666	-10.45	4.82	12	0.45	-538.00	1167.00	9600	20240326	-41.46	3390	20231031	65.78	9600	-41.46	20240326	3710	51.48	20240520	9600	-41.46	20240326	3390	65.78	20231031	0.01	N	003580	500	237 억		1791619	N	N	34	N	00	N
165	20240801	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	210	2	3.81	1151239490	200082	147.48	5890	5890	5540	7160	3860	5510	5753.84	3.78	0	-15311	5970	5740	5550	5320	5130	5645	5225	237	1650	500	3300	10	1	47435058	2713	-10.63	4.90	12	0.42	-538.00	1167.00	9600	20240326	-40.42	3390	20231031	68.73	9600	-40.42	20240326	3710	54.18	20240520	9600	-40.42	20240326	3390	68.73	20231031	0.01	N	003580	500	237 억		1791619	N	N	34	N	00	N
166	20240801	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	210	2	3.81	1092436740	189802	139.91	5890	5890	5540	7160	3860	5510	5755.67	3.78	0	-11971	5970	5740	5550	5320	5130	5645	5225	237	1650	500	3300	10	1	47435058	2713	-10.63	4.90	12	0.40	-538.00	1167.00	9600	20240326	-40.42	3390	20231031	68.73	9600	-40.42	20240326	3710	54.18	20240520	9600	-40.42	20240326	3390	68.73	20231031	0.01	N	003580	500	237 억		1791619	N	N	34	N	00	N
167	20240801	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	180	2	3.27	1016073740	176456	130.07	5890	5890	5540	7160	3860	5510	5758.23	3.78	0	-14051	5970	5740	5550	5320	5130	5645	5225	237	1650	500	3300	10	1	47435058	2699	-10.58	4.88	12	0.37	-538.00	1167.00	9600	20240326	-40.73	3390	20231031	67.85	9600	-40.73	20240326	3710	53.37	20240520	9600	-40.73	20240326	3390	67.85	20231031	0.01	N	003580	500	237 억		1791619	N	N	34	N	00	N
168	20240801	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	230	2	4.17	706317410	122868	90.57	5890	5890	5540	7160	3860	5510	5748.59	3.78	0	-15413	5970	5740	5550	5320	5130	5645	5225	237	1650	500	3300	10	1	47435058	2723	-10.67	4.92	12	0.26	-538.00	1167.00	9600	20240326	-40.21	3390	20231031	69.32	9600	-40.21	20240326	3710	54.72	20240520	9600	-40.21	20240326	3390	69.32	20231031	0.01	N	003580	500	237 억		1791619	N	N	34	N	00	N
169	20240801	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5560	50	2	0.91	67559170	11817	8.71	5890	5890	5540	7160	3860	5510	5717.12	3.78	0	-1516	5970	5740	5550	5320	5130	5645	5225	237	1650	500	3300	10	1	47435058	2637	-10.33	4.76	12	0.02	-538.00	1167.00	9600	20240326	-42.08	3390	20231031	64.01	9600	-42.08	20240326	3710	49.87	20240520	9600	-42.08	20240326	3390	64.01	20231031	0.01	N	003580	500	237 억		1791619	N	N	34	N	00	N