KissMeData/010600/price/prices-20230801.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	20230831	160251	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	-70	5	-1.98	29266148045	8299730	33.47	3535	3670	3415	4595	2475	3535	3526.21	1.46	0	-401947	3978	3756	3518	3296	3058	3867	3407	455	1060	500	2470	5	1	90923407	3150	-36.86	6.18	12	9.13	-94.00	561.00	5200	20230728	-33.37	999	20230103	246.85	5200	-33.37	20230728	999	246.85	20230103	5200	-33.37	20230728	999	246.85	20230103	0.72	N	010600	500	454 억		1329690	N	N	179	N	00	N
3	20230831	150327	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	-55	5	-1.56	28008015810	7937444	32.01	3535	3670	3415	4595	2475	3535	3528.59	1.46	0	-424290	3978	3756	3518	3296	3058	3867	3407	455	1060	500	2470	5	1	90923407	3164	-37.02	6.20	12	8.73	-94.00	561.00	5200	20230728	-33.08	999	20230103	248.35	5200	-33.08	20230728	999	248.35	20230103	5200	-33.08	20230728	999	248.35	20230103	0.72	N	010600	500	454 억		1329690	N	N	179	N	00	N
4	20230831	140340	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	-55	5	-1.56	25902593810	7333167	29.58	3535	3670	3415	4595	2475	3535	3532.25	1.46	0	-433676	3978	3756	3518	3296	3058	3867	3407	455	1060	500	2470	5	1	90923407	3164	-37.02	6.20	12	8.07	-94.00	561.00	5200	20230728	-33.08	999	20230103	248.35	5200	-33.08	20230728	999	248.35	20230103	5200	-33.08	20230728	999	248.35	20230103	0.72	N	010600	500	454 억		1329690	N	N	179	N	00	N
5	20230831	130333	57	100.00	KOSPI		유통업	N	N	N	N		N	3460	-75	5	-2.12	23383007570	6601620	26.63	3535	3670	3435	4595	2475	3535	3542.02	1.46	0	-456004	3978	3756	3518	3296	3058	3867	3407	455	1060	500	2470	5	1	90923407	3146	-36.81	6.17	12	7.26	-94.00	561.00	5200	20230728	-33.46	999	20230103	246.35	5200	-33.46	20230728	999	246.35	20230103	5200	-33.46	20230728	999	246.35	20230103	0.72	N	010600	500	454 억		1329690	N	N	179	N	00	N
6	20230831	120337	57	100.00	KOSPI		유통업	N	N	N	N		N	3475	-60	5	-1.70	21165216050	5963555	24.05	3535	3670	3435	4595	2475	3535	3549.11	1.46	0	-381265	3978	3756	3518	3296	3058	3867	3407	455	1060	500	2470	5	1	90923407	3160	-36.97	6.19	12	6.56	-94.00	561.00	5200	20230728	-33.17	999	20230103	247.85	5200	-33.17	20230728	999	247.85	20230103	5200	-33.17	20230728	999	247.85	20230103	0.72	N	010600	500	454 억		1329690	N	N	179	N	00	N
7	20230831	110447	57	100.00	KOSPI		유통업	N	N	N	N		N	3520	-15	5	-0.42	18584600290	5224645	21.07	3535	3670	3435	4595	2475	3535	3557.14	1.46	0	-323354	3978	3756	3518	3296	3058	3867	3407	455	1060	500	2470	5	1	90923407	3201	-37.45	6.27	12	5.75	-94.00	561.00	5200	20230728	-32.31	999	20230103	252.35	5200	-32.31	20230728	999	252.35	20230103	5200	-32.31	20230728	999	252.35	20230103	0.72	N	010600	500	454 억		1329690	N	N	179	N	00	N
8	20230831	100400	57	100.00	KOSPI		유통업	N	N	N	N		N	3615	80	2	2.26	12670841350	3563305	14.37	3535	3670	3435	4595	2475	3535	3555.97	1.46	0	-157495	3978	3756	3518	3296	3058	3867	3407	455	1060	500	2470	5	1	90923407	3287	-38.46	6.44	12	3.92	-94.00	561.00	5200	20230728	-30.48	999	20230103	261.86	5200	-30.48	20230728	999	261.86	20230103	5200	-30.48	20230728	999	261.86	20230103	0.72	N	010600	500	454 억		1329690	N	N	179	N	00	N
9	20230831	090309	57	100.00	KOSPI		유통업	N	N	N	N		N	3500	-35	5	-0.99	1604786505	458837	1.85	3535	3535	3435	4595	2475	3535	3496.82	1.46	0	-19173	3978	3756	3518	3296	3058	3867	3407	455	1060	500	2470	5	1	90923407	3182	-37.23	6.24	12	0.50	-94.00	561.00	5200	20230728	-32.69	999	20230103	250.35	5200	-32.69	20230728	999	250.35	20230103	5200	-32.69	20230728	999	250.35	20230103	0.72	N	010600	500	454 억		1329690	N	N	179	N	00	N
10	20230830	160253	57	100.00	KOSPI		유통업	N	N	N	N		N	3535	160	2	4.74	86208669805	24636690	123.69	3490	3740	3280	4385	2365	3375	3499.16	2.52	0	-973263	3738	3556	3318	3136	2898	3647	3227	455	1010	500	2360	5	1	90923407	3214	-37.61	6.30	12	27.10	-94.00	561.00	5200	20230728	-32.02	999	20230103	253.85	5200	-32.02	20230728	999	253.85	20230103	5200	-32.02	20230728	999	253.85	20230103	0.69	N	010600	500	454 억		2295642	N	N	179	N	00	N
11	20230830	150320	57	100.00	KOSPI		유통업	N	N	N	N		N	3545	170	2	5.04	84128828025	24046197	120.72	3490	3740	3280	4385	2365	3375	3498.64	2.52	0	-1018217	3738	3556	3318	3136	2898	3647	3227	455	1010	500	2360	5	1	90923407	3223	-37.71	6.32	12	26.45	-94.00	561.00	5200	20230728	-31.83	999	20230103	254.85	5200	-31.83	20230728	999	254.85	20230103	5200	-31.83	20230728	999	254.85	20230103	0.69	N	010600	500	454 억		2295642	N	N	185	N	00	N
12	20230830	140341	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	165	2	4.89	79964836125	22860994	114.77	3490	3740	3280	4385	2365	3375	3497.88	2.52	0	-937779	3738	3556	3318	3136	2898	3647	3227	455	1010	500	2360	5	1	90923407	3219	-37.66	6.31	12	25.14	-94.00	561.00	5200	20230728	-31.92	999	20230103	254.35	5200	-31.92	20230728	999	254.35	20230103	5200	-31.92	20230728	999	254.35	20230103	0.69	N	010600	500	454 억		2295642	N	N	185	N	00	N
13	20230830	130326	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	165	2	4.89	69186399940	19847640	99.64	3490	3740	3280	4385	2365	3375	3485.88	2.52	0	-1436798	3738	3556	3318	3136	2898	3647	3227	455	1010	500	2360	5	1	90923407	3219	-37.66	6.31	12	21.83	-94.00	561.00	5200	20230728	-31.92	999	20230103	254.35	5200	-31.92	20230728	999	254.35	20230103	5200	-31.92	20230728	999	254.35	20230103	0.69	N	010600	500	454 억		2295642	N	N	185	N	00	N
14	20230830	120333	57	100.00	KOSPI		유통업	N	N	N	N		N	3535	160	2	4.74	62140697195	17829952	89.51	3490	3740	3280	4385	2365	3375	3485.19	2.52	0	-1402010	3738	3556	3318	3136	2898	3647	3227	455	1010	500	2360	5	1	90923407	3214	-37.61	6.30	12	19.61	-94.00	561.00	5200	20230728	-32.02	999	20230103	253.85	5200	-32.02	20230728	999	253.85	20230103	5200	-32.02	20230728	999	253.85	20230103	0.69	N	010600	500	454 억		2295642	N	N	185	N	00	N
15	20230830	110438	57	100.00	KOSPI		유통업	N	N	N	N		N	3375	0	3	0.00	21309480310	6334129	31.80	3490	3495	3280	4385	2365	3375	3364.23	2.52	0	-1274282	3738	3556	3318	3136	2898	3647	3227	455	1010	500	2360	5	1	90923407	3069	-35.90	6.02	12	6.97	-94.00	561.00	5200	20230728	-35.10	999	20230103	237.84	5200	-35.10	20230728	999	237.84	20230103	5200	-35.10	20230728	999	237.84	20230103	0.69	N	010600	500	454 억		2295642	N	N	185	N	00	N
16	20230830	100351	57	100.00	KOSPI		유통업	N	N	N	N		N	3370	-5	5	-0.15	14988470345	4439688	22.29	3490	3495	3280	4385	2365	3375	3376.02	2.52	0	-1002440	3738	3556	3318	3136	2898	3647	3227	455	1010	500	2360	5	1	90923407	3064	-35.85	6.01	12	4.88	-94.00	561.00	5200	20230728	-35.19	999	20230103	237.34	5200	-35.19	20230728	999	237.34	20230103	5200	-35.19	20230728	999	237.34	20230103	0.69	N	010600	500	454 억		2295642	N	N	185	N	00	N
17	20230830	090307	57	100.00	KOSPI		유통업	N	N	N	N		N	3425	50	2	1.48	3532233740	1018858	5.12	3490	3495	3410	4385	2365	3375	3466.90	2.52	0	-295207	3738	3556	3318	3136	2898	3647	3227	455	1010	500	2360	5	1	90923407	3114	-36.44	6.11	12	1.12	-94.00	561.00	5200	20230728	-34.13	999	20230103	242.84	5200	-34.13	20230728	999	242.84	20230103	5200	-34.13	20230728	999	242.84	20230103	0.69	N	010600	500	454 억		2295642	N	N	185	N	00	N
18	20230829	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	3375	285	2	9.22	64696505310	19542755	204.73	3120	3500	3080	4015	2165	3090	3310.53	0.93	0	1513257	3493	3291	3168	2966	2843	3230	2905	455	925	500	2160	5	1	90923407	3069	-35.90	6.02	12	21.49	-94.00	561.00	5200	20230728	-35.10	999	20230103	237.84	5200	-35.10	20230728	999	237.84	20230103	5200	-35.10	20230728	999	237.84	20230103	0.68	N	010600	500	454 억		849492	N	N	185	N	00	N
19	20230829	150323	57	100.00	KOSPI		유통업	N	N	N	N		N	3365	275	2	8.90	61732903690	18659354	195.48	3120	3500	3080	4015	2165	3090	3308.46	0.93	0	1575112	3493	3291	3168	2966	2843	3230	2905	455	925	500	2160	5	1	90923407	3060	-35.80	6.00	12	20.52	-94.00	561.00	5200	20230728	-35.29	999	20230103	236.84	5200	-35.29	20230728	999	236.84	20230103	5200	-35.29	20230728	999	236.84	20230103	0.68	N	010600	500	454 억		849492	N	N	0	N	00	N
20	20230829	140343	57	100.00	KOSPI		유통업	N	N	N	N		N	3285	195	2	6.31	51840015580	15709360	164.57	3120	3500	3080	4015	2165	3090	3300.00	0.93	0	1374565	3493	3291	3168	2966	2843	3230	2905	455	925	500	2160	5	1	90923407	2987	-34.95	5.86	12	17.28	-94.00	561.00	5200	20230728	-36.83	999	20230103	228.83	5200	-36.83	20230728	999	228.83	20230103	5200	-36.83	20230728	999	228.83	20230103	0.68	N	010600	500	454 억		849492	N	N	0	N	00	N
21	20230829	130330	57	100.00	KOSPI		유통업	N	N	N	N		N	3250	160	2	5.18	47099352300	14246408	149.25	3120	3500	3080	4015	2165	3090	3306.11	0.93	0	1211540	3493	3291	3168	2966	2843	3230	2905	455	925	500	2160	5	1	90923407	2955	-34.57	5.79	12	15.67	-94.00	561.00	5200	20230728	-37.50	999	20230103	225.33	5200	-37.50	20230728	999	225.33	20230103	5200	-37.50	20230728	999	225.33	20230103	0.68	N	010600	500	454 억		849492	N	N	0	N	00	N
22	20230829	120338	57	100.00	KOSPI		유통업	N	N	N	N		N	3430	340	2	11.00	35386377210	10719412	112.30	3120	3500	3080	4015	2165	3090	3301.23	0.93	0	1000353	3493	3291	3168	2966	2843	3230	2905	455	925	500	2160	5	1	90923407	3119	-36.49	6.11	12	11.79	-94.00	561.00	5200	20230728	-34.04	999	20230103	243.34	5200	-34.04	20230728	999	243.34	20230103	5200	-34.04	20230728	999	243.34	20230103	0.68	N	010600	500	454 억		849492	N	N	0	N	00	N
23	20230829	110524	57	100.00	KOSPI		유통업	N	N	N	N		N	3185	95	2	3.07	12851403490	4042541	42.35	3120	3275	3080	4015	2165	3090	3179.13	0.93	0	783757	3493	3291	3168	2966	2843	3230	2905	455	925	500	2160	5	1	90923407	2896	-33.88	5.68	12	4.45	-94.00	561.00	5200	20230728	-38.75	999	20230103	218.82	5200	-38.75	20230728	999	218.82	20230103	5200	-38.75	20230728	999	218.82	20230103	0.68	N	010600	500	454 억		849492	N	N	0	N	00	N
24	20230829	100357	57	100.00	KOSPI		유통업	N	N	N	N		N	3165	75	2	2.43	5731345025	1827474	19.14	3120	3205	3080	4015	2165	3090	3136.31	0.93	0	203130	3493	3291	3168	2966	2843	3230	2905	455	925	500	2160	5	1	90923407	2878	-33.67	5.64	12	2.01	-94.00	561.00	5200	20230728	-39.13	999	20230103	216.82	5200	-39.13	20230728	999	216.82	20230103	5200	-39.13	20230728	999	216.82	20230103	0.68	N	010600	500	454 억		849492	N	N	0	N	00	N
25	20230829	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	3160	70	2	2.27	798875265	252043	2.64	3120	3205	3120	4015	2165	3090	3170.88	0.93	0	-12062	3493	3291	3168	2966	2843	3230	2905	455	925	500	2160	5	1	90923407	2873	-33.62	5.63	12	0.28	-94.00	561.00	5200	20230728	-39.23	999	20230103	216.32	5200	-39.23	20230728	999	216.32	20230103	5200	-39.23	20230728	999	216.32	20230103	0.68	N	010600	500	454 억		849492	N	N	0	N	00	N
26	20230828	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	3090	-10	5	-0.32	30158075570	9432195	57.55	3100	3370	3045	4030	2170	3100	3197.51	1.65	0	-711412	3623	3361	3088	2826	2553	3492	2957	455	930	500	2170	5	1	90923407	2810	-32.87	5.51	12	10.37	-94.00	561.00	5200	20230728	-40.58	999	20230103	209.31	5200	-40.58	20230728	999	209.31	20230103	5200	-40.58	20230728	999	209.31	20230103	0.80	N	010600	500	454 억		1504438	N	N	0	N	00	N
27	20230828	150246	57	100.00	KOSPI		유통업	N	N	N	N		N	3120	20	2	0.65	29042195225	9072442	55.36	3100	3370	3045	4030	2170	3100	3201.20	1.65	0	-692912	3623	3361	3088	2826	2553	3492	2957	455	930	500	2170	5	1	90923407	2837	-33.19	5.56	12	9.98	-94.00	561.00	5200	20230728	-40.00	999	20230103	212.31	5200	-40.00	20230728	999	212.31	20230103	5200	-40.00	20230728	999	212.31	20230103	0.80	N	010600	500	454 억		1504438	N	N	0	N	00	N
28	20230828	140247	57	100.00	KOSPI		유통업	N	N	N	N		N	3095	-5	5	-0.16	27087644020	8442061	51.51	3100	3370	3045	4030	2170	3100	3208.72	1.65	0	-461180	3623	3361	3088	2826	2553	3492	2957	455	930	500	2170	5	1	90923407	2814	-32.93	5.52	12	9.28	-94.00	561.00	5200	20230728	-40.48	999	20230103	209.81	5200	-40.48	20230728	999	209.81	20230103	5200	-40.48	20230728	999	209.81	20230103	0.80	N	010600	500	454 억		1504438	N	N	0	N	00	N
29	20230828	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	3115	15	2	0.48	24603584105	7641965	46.63	3100	3370	3045	4030	2170	3100	3219.62	1.65	0	-353631	3623	3361	3088	2826	2553	3492	2957	455	930	500	2170	5	1	90923407	2832	-33.14	5.55	12	8.40	-94.00	561.00	5200	20230728	-40.10	999	20230103	211.81	5200	-40.10	20230728	999	211.81	20230103	5200	-40.10	20230728	999	211.81	20230103	0.80	N	010600	500	454 억		1504438	N	N	0	N	00	N
30	20230828	120247	57	100.00	KOSPI		유통업	N	N	N	N		N	3195	95	2	3.06	21973427720	6804669	41.52	3100	3370	3045	4030	2170	3100	3229.27	1.65	0	-238331	3623	3361	3088	2826	2553	3492	2957	455	930	500	2170	5	1	90923407	2905	-33.99	5.70	12	7.48	-94.00	561.00	5200	20230728	-38.56	999	20230103	219.82	5200	-38.56	20230728	999	219.82	20230103	5200	-38.56	20230728	999	219.82	20230103	0.80	N	010600	500	454 억		1504438	N	N	0	N	00	N
31	20230828	110245	57	100.00	KOSPI		유통업	N	N	N	N		N	3160	60	2	1.94	19956641405	6170653	37.65	3100	3370	3045	4030	2170	3100	3234.24	1.65	0	-53051	3623	3361	3088	2826	2553	3492	2957	455	930	500	2170	5	1	90923407	2873	-33.62	5.63	12	6.79	-94.00	561.00	5200	20230728	-39.23	999	20230103	216.32	5200	-39.23	20230728	999	216.32	20230103	5200	-39.23	20230728	999	216.32	20230103	0.80	N	010600	500	454 억		1504438	N	N	0	N	00	N
32	20230828	100242	57	100.00	KOSPI		유통업	N	N	N	N		N	3290	190	2	6.13	14233818725	4392141	26.80	3100	3370	3045	4030	2170	3100	3240.92	1.65	0	-178660	3623	3361	3088	2826	2553	3492	2957	455	930	500	2170	5	1	90923407	2991	-35.00	5.86	12	4.83	-94.00	561.00	5200	20230728	-36.73	999	20230103	229.33	5200	-36.73	20230728	999	229.33	20230103	5200	-36.73	20230728	999	229.33	20230103	0.80	N	010600	500	454 억		1504438	N	N	0	N	00	N
33	20230828	090246	57	100.00	KOSPI		유통업	N	N	N	N		N	3070	-30	5	-0.97	1080763000	350855	2.14	3100	3100	3045	4030	2170	3100	3080.07	1.65	0	-70766	3623	3361	3088	2826	2553	3492	2957	455	930	500	2170	5	1	90923407	2791	-32.66	5.47	12	0.39	-94.00	561.00	5200	20230728	-40.96	999	20230103	207.31	5200	-40.96	20230728	999	207.31	20230103	5200	-40.96	20230728	999	207.31	20230103	0.80	N	010600	500	454 억		1504438	N	N	0	N	00	N
34	20230825	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	3100	185	2	6.35	50580343920	16207547	282.15	2910	3350	2815	3785	2045	2915	3120.84	1.71	0	-3179	3161	3037	2941	2817	2721	3100	2880	455	870	500	2040	5	1	90923407	2819	-32.98	5.53	12	17.83	-94.00	561.00	5200	20230728	-40.38	999	20230103	210.31	5200	-40.38	20230728	999	210.31	20230103	5200	-40.38	20230728	999	210.31	20230103	0.96	N	010600	500	454 억		1555495	N	N	268	N	00	N
35	20230825	150246	57	100.00	KOSPI		유통업	N	N	N	N		N	3130	215	2	7.38	49220612825	15769562	274.53	2910	3350	2815	3785	2045	2915	3121.28	1.71	0	-41257	3161	3037	2941	2817	2721	3100	2880	455	870	500	2040	5	1	90923407	2846	-33.30	5.58	12	17.34	-94.00	561.00	5200	20230728	-39.81	999	20230103	213.31	5200	-39.81	20230728	999	213.31	20230103	5200	-39.81	20230728	999	213.31	20230103	0.96	N	010600	500	454 억		1555495	N	N	268	N	00	N
36	20230825	140245	57	100.00	KOSPI		유통업	N	N	N	N		N	3165	250	2	8.58	46244563300	14823634	258.06	2910	3350	2815	3785	2045	2915	3119.69	1.71	0	-205272	3161	3037	2941	2817	2721	3100	2880	455	870	500	2040	5	1	90923407	2878	-33.67	5.64	12	16.30	-94.00	561.00	5200	20230728	-39.13	999	20230103	216.82	5200	-39.13	20230728	999	216.82	20230103	5200	-39.13	20230728	999	216.82	20230103	0.96	N	010600	500	454 억		1555495	N	N	268	N	00	N
37	20230825	130245	57	100.00	KOSPI		유통업	N	N	N	N		N	3070	155	2	5.32	42531265615	13638673	237.43	2910	3350	2815	3785	2045	2915	3118.47	1.71	0	-442470	3161	3037	2941	2817	2721	3100	2880	455	870	500	2040	5	1	90923407	2791	-32.66	5.47	12	15.00	-94.00	561.00	5200	20230728	-40.96	999	20230103	207.31	5200	-40.96	20230728	999	207.31	20230103	5200	-40.96	20230728	999	207.31	20230103	0.96	N	010600	500	454 억		1555495	N	N	268	N	00	N
38	20230825	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	3125	210	2	7.20	39823064835	12761060	222.15	2910	3350	2815	3785	2045	2915	3120.71	1.71	0	-450305	3161	3037	2941	2817	2721	3100	2880	455	870	500	2040	5	1	90923407	2841	-33.24	5.57	12	14.03	-94.00	561.00	5200	20230728	-39.90	999	20230103	212.81	5200	-39.90	20230728	999	212.81	20230103	5200	-39.90	20230728	999	212.81	20230103	0.96	N	010600	500	454 억		1555495	N	N	268	N	00	N
39	20230825	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	3145	230	2	7.89	32918351840	10519901	183.14	2910	3350	2815	3785	2045	2915	3129.20	1.71	0	-363718	3161	3037	2941	2817	2721	3100	2880	455	870	500	2040	5	1	90923407	2860	-33.46	5.61	12	11.57	-94.00	561.00	5200	20230728	-39.52	999	20230103	214.81	5200	-39.52	20230728	999	214.81	20230103	5200	-39.52	20230728	999	214.81	20230103	0.96	N	010600	500	454 억		1555495	N	N	268	N	00	N
40	20230825	100245	57	100.00	KOSPI		유통업	N	N	N	N		N	2875	-40	5	-1.37	4987574525	1731799	30.15	2910	2970	2815	3785	2045	2915	2879.94	1.71	0	-158126	3161	3037	2941	2817	2721	3100	2880	455	870	500	2040	5	1	90923407	2614	-30.59	5.12	12	1.90	-94.00	561.00	5200	20230728	-44.71	999	20230103	187.79	5200	-44.71	20230728	999	187.79	20230103	5200	-44.71	20230728	999	187.79	20230103	0.96	N	010600	500	454 억		1555495	N	N	268	N	00	N
41	20230825	090246	57	100.00	KOSPI		유통업	N	N	N	N		N	2890	-25	5	-0.86	391161040	134778	2.35	2910	2910	2885	3785	2045	2915	2902.01	1.71	0	1792	3161	3037	2941	2817	2721	3100	2880	455	870	500	2040	5	1	90923407	2628	-30.74	5.15	12	0.15	-94.00	561.00	5200	20230728	-44.42	999	20230103	189.29	5200	-44.42	20230728	999	189.29	20230103	5200	-44.42	20230728	999	189.29	20230103	0.96	N	010600	500	454 억		1555495	N	N	268	N	00	N
42	20230824	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	2915	25	2	0.87	16665936540	5665322	108.74	2870	3065	2845	3755	2025	2890	2941.82	1.94	0	-192315	3103	2996	2888	2781	2673	3050	2835	455	865	500	2020	5	1	90923407	2650	-31.01	5.20	12	6.23	-94.00	561.00	5200	20230728	-43.94	999	20230103	191.79	5200	-43.94	20230728	999	191.79	20230103	5200	-43.94	20230728	999	191.79	20230103	1.12	N	010600	500	454 억		1765499	N	N	268	N	00	N
43	20230824	150242	57	100.00	KOSPI		유통업	N	N	N	N		N	2905	15	2	0.52	16163697585	5492371	105.42	2870	3065	2845	3755	2025	2890	2943.01	1.94	0	-193560	3103	2996	2888	2781	2673	3050	2835	455	865	500	2020	5	1	90923407	2641	-30.90	5.18	12	6.04	-94.00	561.00	5200	20230728	-44.13	999	20230103	190.79	5200	-44.13	20230728	999	190.79	20230103	5200	-44.13	20230728	999	190.79	20230103	1.12	N	010600	500	454 억		1765499	N	N	356	N	00	N
44	20230824	140244	57	100.00	KOSPI		유통업	N	N	N	N		N	2915	25	2	0.87	14758685130	5009397	96.15	2870	3065	2845	3755	2025	2890	2946.28	1.94	0	-110790	3103	2996	2888	2781	2673	3050	2835	455	865	500	2020	5	1	90923407	2650	-31.01	5.20	12	5.51	-94.00	561.00	5200	20230728	-43.94	999	20230103	191.79	5200	-43.94	20230728	999	191.79	20230103	5200	-43.94	20230728	999	191.79	20230103	1.12	N	010600	500	454 억		1765499	N	N	356	N	00	N
45	20230824	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	2905	15	2	0.52	13801016825	4679527	89.82	2870	3065	2845	3755	2025	2890	2949.33	1.94	0	-6062	3103	2996	2888	2781	2673	3050	2835	455	865	500	2020	5	1	90923407	2641	-30.90	5.18	12	5.15	-94.00	561.00	5200	20230728	-44.13	999	20230103	190.79	5200	-44.13	20230728	999	190.79	20230103	5200	-44.13	20230728	999	190.79	20230103	1.12	N	010600	500	454 억		1765499	N	N	356	N	00	N
46	20230824	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	2935	45	2	1.56	11461248875	3876071	74.40	2870	3065	2845	3755	2025	2890	2957.05	1.94	0	37152	3103	2996	2888	2781	2673	3050	2835	455	865	500	2020	5	1	90923407	2669	-31.22	5.23	12	4.26	-94.00	561.00	5200	20230728	-43.56	999	20230103	193.79	5200	-43.56	20230728	999	193.79	20230103	5200	-43.56	20230728	999	193.79	20230103	1.12	N	010600	500	454 억		1765499	N	N	356	N	00	N
47	20230824	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	2915	25	2	0.87	4947194395	1703579	32.70	2870	2960	2845	3755	2025	2890	2904.06	1.94	0	102910	3103	2996	2888	2781	2673	3050	2835	455	865	500	2020	5	1	90923407	2650	-31.01	5.20	12	1.87	-94.00	561.00	5200	20230728	-43.94	999	20230103	191.79	5200	-43.94	20230728	999	191.79	20230103	5200	-43.94	20230728	999	191.79	20230103	1.12	N	010600	500	454 억		1765499	N	N	356	N	00	N
48	20230824	100244	57	100.00	KOSPI		유통업	N	N	N	N		N	2935	45	2	1.56	3294843150	1136180	21.81	2870	2950	2845	3755	2025	2890	2900.00	1.94	0	178773	3103	2996	2888	2781	2673	3050	2835	455	865	500	2020	5	1	90923407	2669	-31.22	5.23	12	1.25	-94.00	561.00	5200	20230728	-43.56	999	20230103	193.79	5200	-43.56	20230728	999	193.79	20230103	5200	-43.56	20230728	999	193.79	20230103	1.12	N	010600	500	454 억		1765499	N	N	356	N	00	N
49	20230824	090245	57	100.00	KOSPI		유통업	N	N	N	N		N	2900	10	2	0.35	476633435	165253	3.17	2870	2940	2860	3755	2025	2890	2883.99	1.94	0	25091	3103	2996	2888	2781	2673	3050	2835	455	865	500	2020	5	1	90923407	2637	-30.85	5.17	12	0.18	-94.00	561.00	5200	20230728	-44.23	999	20230103	190.29	5200	-44.23	20230728	999	190.29	20230103	5200	-44.23	20230728	999	190.29	20230103	1.12	N	010600	500	454 억		1765499	N	N	356	N	00	N
50	20230823	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	2890	0	3	0.00	14640444485	5107148	82.19	2850	2995	2780	3755	2025	2890	2866.63	1.79	0	121927	3150	3020	2905	2775	2660	2962	2717	455	865	500	2020	5	1	90923407	2628	-30.74	5.15	12	5.62	-94.00	561.00	5200	20230728	-44.42	999	20230103	189.29	5200	-44.42	20230728	999	189.29	20230103	5200	-44.42	20230728	999	189.29	20230103	1.09	N	010600	500	454 억		1628018	N	N	356	N	00	N
51	20230823	150243	57	100.00	KOSPI		유통업	N	N	N	N		N	2890	0	3	0.00	13883553605	4844877	77.97	2850	2995	2780	3755	2025	2890	2865.61	1.79	0	128866	3150	3020	2905	2775	2660	2962	2717	455	865	500	2020	5	1	90923407	2628	-30.74	5.15	12	5.33	-94.00	561.00	5200	20230728	-44.42	999	20230103	189.29	5200	-44.42	20230728	999	189.29	20230103	5200	-44.42	20230728	999	189.29	20230103	1.09	N	010600	500	454 억		1628018	N	N	126	N	00	N
52	20230823	140245	57	100.00	KOSPI		유통업	N	N	N	N		N	2835	-55	5	-1.90	9771319500	3434552	55.27	2850	2920	2780	3755	2025	2890	2845.00	1.79	0	-10517	3150	3020	2905	2775	2660	2962	2717	455	865	500	2020	5	1	90923407	2578	-30.16	5.05	12	3.78	-94.00	561.00	5200	20230728	-45.48	999	20230103	183.78	5200	-45.48	20230728	999	183.78	20230103	5200	-45.48	20230728	999	183.78	20230103	1.09	N	010600	500	454 억		1628018	N	N	126	N	00	N
53	20230823	130243	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	-75	5	-2.60	7708818340	2699356	43.44	2850	2920	2800	3755	2025	2890	2855.79	1.79	0	-124822	3150	3020	2905	2775	2660	2962	2717	455	865	500	2020	5	1	90923407	2559	-29.95	5.02	12	2.97	-94.00	561.00	5200	20230728	-45.87	999	20230103	181.78	5200	-45.87	20230728	999	181.78	20230103	5200	-45.87	20230728	999	181.78	20230103	1.09	N	010600	500	454 억		1628018	N	N	126	N	00	N
54	20230823	120244	57	100.00	KOSPI		유통업	N	N	N	N		N	2835	-55	5	-1.90	6462488655	2257155	36.32	2850	2920	2820	3755	2025	2890	2863.10	1.79	0	-101737	3150	3020	2905	2775	2660	2962	2717	455	865	500	2020	5	1	90923407	2578	-30.16	5.05	12	2.48	-94.00	561.00	5200	20230728	-45.48	999	20230103	183.78	5200	-45.48	20230728	999	183.78	20230103	5200	-45.48	20230728	999	183.78	20230103	1.09	N	010600	500	454 억		1628018	N	N	126	N	00	N
55	20230823	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	2830	-60	5	-2.08	5522272175	1925402	30.98	2850	2920	2820	3755	2025	2890	2868.11	1.79	0	-117143	3150	3020	2905	2775	2660	2962	2717	455	865	500	2020	5	1	90923407	2573	-30.11	5.04	12	2.12	-94.00	561.00	5200	20230728	-45.58	999	20230103	183.28	5200	-45.58	20230728	999	183.28	20230103	5200	-45.58	20230728	999	183.28	20230103	1.09	N	010600	500	454 억		1628018	N	N	126	N	00	N
56	20230823	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	2900	10	2	0.35	3514438695	1221879	19.66	2850	2920	2835	3755	2025	2890	2876.25	1.79	0	-35517	3150	3020	2905	2775	2660	2962	2717	455	865	500	2020	5	1	90923407	2637	-30.85	5.17	12	1.34	-94.00	561.00	5200	20230728	-44.23	999	20230103	190.29	5200	-44.23	20230728	999	190.29	20230103	5200	-44.23	20230728	999	190.29	20230103	1.09	N	010600	500	454 억		1628018	N	N	126	N	00	N
57	20230823	090245	57	100.00	KOSPI		유통업	N	N	N	N		N	2860	-30	5	-1.04	362301425	127015	2.04	2850	2870	2845	3755	2025	2890	2852.24	1.79	0	1315	3150	3020	2905	2775	2660	2962	2717	455	865	500	2020	5	1	90923407	2600	-30.43	5.10	12	0.14	-94.00	561.00	5200	20230728	-45.00	999	20230103	186.29	5200	-45.00	20230728	999	186.29	20230103	5200	-45.00	20230728	999	186.29	20230103	1.09	N	010600	500	454 억		1628018	N	N	126	N	00	N
58	20230822	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	2890	-105	5	-3.51	17768033970	6138434	107.38	2970	3035	2790	3890	2100	2995	2894.49	1.68	0	95162	3238	3116	2968	2846	2698	3177	2907	455	895	500	2090	5	1	90923407	2628	-30.74	5.15	12	6.75	-94.00	561.00	5200	20230728	-44.42	999	20230103	189.29	5200	-44.42	20230728	999	189.29	20230103	5200	-44.42	20230728	999	189.29	20230103	1.12	N	010600	500	454 억		1524625	N	N	126	N	00	N
59	20230822	150242	57	100.00	KOSPI		유통업	N	N	N	N		N	2895	-100	5	-3.34	16684221385	5762491	100.80	2970	3035	2790	3890	2100	2995	2895.24	1.68	0	94122	3238	3116	2968	2846	2698	3177	2907	455	895	500	2090	5	1	90923407	2632	-30.80	5.16	12	6.34	-94.00	561.00	5200	20230728	-44.33	999	20230103	189.79	5200	-44.33	20230728	999	189.79	20230103	5200	-44.33	20230728	999	189.79	20230103	1.12	N	010600	500	454 억		1524625	N	N	1	N	00	N
60	20230822	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	2900	-95	5	-3.17	15383314635	5312676	92.93	2970	3035	2790	3890	2100	2995	2895.51	1.68	0	87031	3238	3116	2968	2846	2698	3177	2907	455	895	500	2090	5	1	90923407	2637	-30.85	5.17	12	5.84	-94.00	561.00	5200	20230728	-44.23	999	20230103	190.29	5200	-44.23	20230728	999	190.29	20230103	5200	-44.23	20230728	999	190.29	20230103	1.12	N	010600	500	454 억		1524625	N	N	1	N	00	N
61	20230822	130242	57	100.00	KOSPI		유통업	N	N	N	N		N	2915	-80	5	-2.67	14457117900	4994357	87.37	2970	3035	2790	3890	2100	2995	2894.60	1.68	0	79457	3238	3116	2968	2846	2698	3177	2907	455	895	500	2090	5	1	90923407	2650	-31.01	5.20	12	5.49	-94.00	561.00	5200	20230728	-43.94	999	20230103	191.79	5200	-43.94	20230728	999	191.79	20230103	5200	-43.94	20230728	999	191.79	20230103	1.12	N	010600	500	454 억		1524625	N	N	1	N	00	N
62	20230822	120239	57	100.00	KOSPI		유통업	N	N	N	N		N	2905	-90	5	-3.01	13612309340	4703858	82.28	2970	3035	2790	3890	2100	2995	2893.77	1.68	0	80244	3238	3116	2968	2846	2698	3177	2907	455	895	500	2090	5	1	90923407	2641	-30.90	5.18	12	5.17	-94.00	561.00	5200	20230728	-44.13	999	20230103	190.79	5200	-44.13	20230728	999	190.79	20230103	5200	-44.13	20230728	999	190.79	20230103	1.12	N	010600	500	454 억		1524625	N	N	1	N	00	N
63	20230822	110241	57	100.00	KOSPI		유통업	N	N	N	N		N	2910	-85	5	-2.84	10041351100	3495964	61.15	2970	3010	2790	3890	2100	2995	2872.12	1.68	0	191108	3238	3116	2968	2846	2698	3177	2907	455	895	500	2090	5	1	90923407	2646	-30.96	5.19	12	3.84	-94.00	561.00	5200	20230728	-44.04	999	20230103	191.29	5200	-44.04	20230728	999	191.29	20230103	5200	-44.04	20230728	999	191.29	20230103	1.12	N	010600	500	454 억		1524625	N	N	1	N	00	N
64	20230822	100240	57	100.00	KOSPI		유통업	N	N	N	N		N	2825	-170	5	-5.68	6627010445	2314938	40.49	2970	3010	2790	3890	2100	2995	2862.47	1.68	0	-146800	3238	3116	2968	2846	2698	3177	2907	455	895	500	2090	5	1	90923407	2569	-30.05	5.04	12	2.55	-94.00	561.00	5200	20230728	-45.67	999	20230103	182.78	5200	-45.67	20230728	999	182.78	20230103	5200	-45.67	20230728	999	182.78	20230103	1.12	N	010600	500	454 억		1524625	N	N	1	N	00	N
65	20230822	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-55	5	-1.84	863112795	291310	5.10	2970	3010	2920	3890	2100	2995	2962.38	1.68	0	-30197	3238	3116	2968	2846	2698	3177	2907	455	895	500	2090	5	1	90923407	2673	-31.28	5.24	12	0.32	-94.00	561.00	5200	20230728	-43.46	999	20230103	194.29	5200	-43.46	20230728	999	194.29	20230103	5200	-43.46	20230728	999	194.29	20230103	1.12	N	010600	500	454 억		1524625	N	N	1	N	00	N
66	20230821	160240	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	80	2	2.74	16866983845	5650094	67.04	2850	3090	2820	3785	2045	2915	2985.52	1.06	0	587611	3145	3030	2905	2790	2665	2967	2727	455	870	500	2040	5	1	90923407	2723	-31.86	5.34	12	6.21	-94.00	561.00	5200	20230728	-42.40	999	20230103	199.80	5200	-42.40	20230728	999	199.80	20230103	5200	-42.40	20230728	999	199.80	20230103	1.10	N	010600	500	454 억		961909	N	N	1	N	00	N
67	20230821	150242	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	85	2	2.92	16188902625	5423976	64.36	2850	3090	2820	3785	2045	2915	2984.97	1.06	0	633108	3145	3030	2905	2790	2665	2967	2727	455	870	500	2040	5	1	90923407	2728	-31.91	5.35	12	5.97	-94.00	561.00	5200	20230728	-42.31	999	20230103	200.30	5200	-42.31	20230728	999	200.30	20230103	5200	-42.31	20230728	999	200.30	20230103	1.10	N	010600	500	454 억		961909	N	N	243	N	00	N
68	20230821	140242	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	130	2	4.46	13239873680	4451975	52.82	2850	3070	2820	3785	2045	2915	2974.22	1.06	0	557698	3145	3030	2905	2790	2665	2967	2727	455	870	500	2040	5	1	90923407	2769	-32.39	5.43	12	4.90	-94.00	561.00	5200	20230728	-41.44	999	20230103	204.80	5200	-41.44	20230728	999	204.80	20230103	5200	-41.44	20230728	999	204.80	20230103	1.10	N	010600	500	454 억		961909	N	N	243	N	00	N
69	20230821	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	90	2	3.09	11431170590	3854912	45.74	2850	3070	2820	3785	2045	2915	2965.64	1.06	0	443089	3145	3030	2905	2790	2665	2967	2727	455	870	500	2040	5	1	90923407	2732	-31.97	5.36	12	4.24	-94.00	561.00	5200	20230728	-42.21	999	20230103	200.80	5200	-42.21	20230728	999	200.80	20230103	5200	-42.21	20230728	999	200.80	20230103	1.10	N	010600	500	454 억		961909	N	N	243	N	00	N
70	20230821	120243	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	70	2	2.40	10315598165	3481985	41.31	2850	3070	2820	3785	2045	2915	2962.86	1.06	0	363648	3145	3030	2905	2790	2665	2967	2727	455	870	500	2040	5	1	90923407	2714	-31.76	5.32	12	3.83	-94.00	561.00	5200	20230728	-42.60	999	20230103	198.80	5200	-42.60	20230728	999	198.80	20230103	5200	-42.60	20230728	999	198.80	20230103	1.10	N	010600	500	454 억		961909	N	N	243	N	00	N
71	20230821	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	105	2	3.60	8286206910	2806890	33.30	2850	3070	2820	3785	2045	2915	2952.38	1.06	0	242217	3145	3030	2905	2790	2665	2967	2727	455	870	500	2040	5	1	90923407	2746	-32.13	5.38	12	3.09	-94.00	561.00	5200	20230728	-41.92	999	20230103	202.30	5200	-41.92	20230728	999	202.30	20230103	5200	-41.92	20230728	999	202.30	20230103	1.10	N	010600	500	454 억		961909	N	N	243	N	00	N
72	20230821	100242	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	70	2	2.40	6506530335	2212590	26.25	2850	3070	2820	3785	2045	2915	2940.94	1.06	0	59373	3145	3030	2905	2790	2665	2967	2727	455	870	500	2040	5	1	90923407	2714	-31.76	5.32	12	2.43	-94.00	561.00	5200	20230728	-42.60	999	20230103	198.80	5200	-42.60	20230728	999	198.80	20230103	5200	-42.60	20230728	999	198.80	20230103	1.10	N	010600	500	454 억		961909	N	N	243	N	00	N
73	20230821	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	2835	-80	5	-2.74	870091545	304929	3.62	2850	2895	2820	3785	2045	2915	2848.73	1.06	0	30399	3145	3030	2905	2790	2665	2967	2727	455	870	500	2040	5	1	90923407	2578	-30.16	5.05	12	0.34	-94.00	561.00	5200	20230728	-45.48	999	20230103	183.78	5200	-45.48	20230728	999	183.78	20230103	5200	-45.48	20230728	999	183.78	20230103	1.10	N	010600	500	454 억		961909	N	N	243	N	00	N
74	20230818	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	2915	-170	5	-5.51	23818704520	8272648	101.30	2995	3020	2780	4010	2160	3085	2879.06	0.44	0	554070	3508	3296	3133	2921	2758	3215	2840	455	925	500	2150	5	1	90923407	2650	-31.01	5.20	12	9.10	-94.00	561.00	5200	20230728	-43.94	999	20230103	191.79	5200	-43.94	20230728	999	191.79	20230103	5200	-43.94	20230728	999	191.79	20230103	1.10	N	010600	500	454 억		400907	N	N	243	N	00	N
75	20230818	150241	57	100.00	KOSPI		유통업	N	N	N	N		N	2920	-165	5	-5.35	22315784650	7757819	95.00	2995	3020	2780	4010	2160	3085	2876.52	0.44	0	615783	3508	3296	3133	2921	2758	3215	2840	455	925	500	2150	5	1	90923407	2655	-31.06	5.20	12	8.53	-94.00	561.00	5200	20230728	-43.85	999	20230103	192.29	5200	-43.85	20230728	999	192.29	20230103	5200	-43.85	20230728	999	192.29	20230103	1.10	N	010600	500	454 억		400907	N	N	85	N	00	N
76	20230818	140241	57	100.00	KOSPI		유통업	N	N	N	N		N	2865	-220	5	-7.13	20457118050	7116262	87.14	2995	3020	2780	4010	2160	3085	2874.66	0.44	0	636988	3508	3296	3133	2921	2758	3215	2840	455	925	500	2150	5	1	90923407	2605	-30.48	5.11	12	7.83	-94.00	561.00	5200	20230728	-44.90	999	20230103	186.79	5200	-44.90	20230728	999	186.79	20230103	5200	-44.90	20230728	999	186.79	20230103	1.10	N	010600	500	454 억		400907	N	N	85	N	00	N
77	20230818	130239	57	100.00	KOSPI		유통업	N	N	N	N		N	2835	-250	5	-8.10	19059424150	6626213	81.14	2995	3020	2780	4010	2160	3085	2876.32	0.44	0	608327	3508	3296	3133	2921	2758	3215	2840	455	925	500	2150	5	1	90923407	2578	-30.16	5.05	12	7.29	-94.00	561.00	5200	20230728	-45.48	999	20230103	183.78	5200	-45.48	20230728	999	183.78	20230103	5200	-45.48	20230728	999	183.78	20230103	1.10	N	010600	500	454 억		400907	N	N	85	N	00	N
78	20230818	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	2810	-275	5	-8.91	16513593470	5719888	70.04	2995	3020	2800	4010	2160	3085	2887.00	0.44	0	508941	3508	3296	3133	2921	2758	3215	2840	455	925	500	2150	5	1	90923407	2555	-29.89	5.01	12	6.29	-94.00	561.00	5200	20230728	-45.96	999	20230103	181.28	5200	-45.96	20230728	999	181.28	20230103	5200	-45.96	20230728	999	181.28	20230103	1.10	N	010600	500	454 억		400907	N	N	85	N	00	N
79	20230818	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	2840	-245	5	-7.94	12858324105	4431657	54.27	2995	3020	2820	4010	2160	3085	2901.41	0.44	0	611339	3508	3296	3133	2921	2758	3215	2840	455	925	500	2150	5	1	90923407	2582	-30.21	5.06	12	4.87	-94.00	561.00	5200	20230728	-45.38	999	20230103	184.28	5200	-45.38	20230728	999	184.28	20230103	5200	-45.38	20230728	999	184.28	20230103	1.10	N	010600	500	454 억		400907	N	N	85	N	00	N
80	20230818	100241	57	100.00	KOSPI		유통업	N	N	N	N		N	2905	-180	5	-5.83	7392250140	2519532	30.85	2995	3020	2865	4010	2160	3085	2933.90	0.44	0	342917	3508	3296	3133	2921	2758	3215	2840	455	925	500	2150	5	1	90923407	2641	-30.90	5.18	12	2.77	-94.00	561.00	5200	20230728	-44.13	999	20230103	190.79	5200	-44.13	20230728	999	190.79	20230103	5200	-44.13	20230728	999	190.79	20230103	1.10	N	010600	500	454 억		400907	N	N	85	N	00	N
81	20230818	090242	57	100.00	KOSPI		유통업	N	N	N	N		N	2975	-110	5	-3.57	638419720	213948	2.62	2995	3020	2950	4010	2160	3085	2983.35	0.44	0	9681	3508	3296	3133	2921	2758	3215	2840	455	925	500	2150	5	1	90923407	2705	-31.65	5.30	12	0.24	-94.00	561.00	5200	20230728	-42.79	999	20230103	197.80	5200	-42.79	20230728	999	197.80	20230103	5200	-42.79	20230728	999	197.80	20230103	1.10	N	010600	500	454 억		400907	N	N	85	N	00	N
82	20230817	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	3085	-75	5	-2.37	25001670980	8065423	77.24	3210	3345	2970	4105	2215	3160	3099.78	0.80	0	-348115	3430	3295	3130	2995	2830	3362	3062	455	945	500	2210	5	1	90923407	2805	-32.82	5.50	12	8.87	-94.00	561.00	5200	20230728	-40.67	999	20230103	208.81	5200	-40.67	20230728	999	208.81	20230103	5200	-40.67	20230728	999	208.81	20230103	1.10	N	010600	500	454 억		729856	N	N	85	N	00	N
83	20230817	150244	57	100.00	KOSPI		유통업	N	N	N	N		N	3015	-145	5	-4.59	23926608195	7710679	73.85	3210	3345	2970	4105	2215	3160	3102.96	0.80	0	-347669	3430	3295	3130	2995	2830	3362	3062	455	945	500	2210	5	1	90923407	2741	-32.07	5.37	12	8.48	-94.00	561.00	5200	20230728	-42.02	999	20230103	201.80	5200	-42.02	20230728	999	201.80	20230103	5200	-42.02	20230728	999	201.80	20230103	1.10	N	010600	500	454 억		729856	N	N	112	N	00	N
84	20230817	140240	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	-120	5	-3.80	21396890490	6871678	65.81	3210	3345	2970	4105	2215	3160	3113.70	0.80	0	-331630	3430	3295	3130	2995	2830	3362	3062	455	945	500	2210	5	1	90923407	2764	-32.34	5.42	12	7.56	-94.00	561.00	5200	20230728	-41.54	999	20230103	204.30	5200	-41.54	20230728	999	204.30	20230103	5200	-41.54	20230728	999	204.30	20230103	1.10	N	010600	500	454 억		729856	N	N	112	N	00	N
85	20230817	130239	57	100.00	KOSPI		유통업	N	N	N	N		N	3050	-110	5	-3.48	17946675420	5740086	54.97	3210	3345	2970	4105	2215	3160	3126.48	0.80	0	-296838	3430	3295	3130	2995	2830	3362	3062	455	945	500	2210	5	1	90923407	2773	-32.45	5.44	12	6.31	-94.00	561.00	5200	20230728	-41.35	999	20230103	205.31	5200	-41.35	20230728	999	205.31	20230103	5200	-41.35	20230728	999	205.31	20230103	1.10	N	010600	500	454 억		729856	N	N	112	N	00	N
86	20230817	120241	57	100.00	KOSPI		유통업	N	N	N	N		N	3055	-105	5	-3.32	15921714910	5081947	48.67	3210	3345	2970	4105	2215	3160	3132.93	0.80	0	-239120	3430	3295	3130	2995	2830	3362	3062	455	945	500	2210	5	1	90923407	2778	-32.50	5.45	12	5.59	-94.00	561.00	5200	20230728	-41.25	999	20230103	205.81	5200	-41.25	20230728	999	205.81	20230103	5200	-41.25	20230728	999	205.81	20230103	1.10	N	010600	500	454 억		729856	N	N	112	N	00	N
87	20230817	110241	57	100.00	KOSPI		유통업	N	N	N	N		N	3050	-110	5	-3.48	14825459325	4721423	45.22	3210	3345	2970	4105	2215	3160	3139.99	0.80	0	-218565	3430	3295	3130	2995	2830	3362	3062	455	945	500	2210	5	1	90923407	2773	-32.45	5.44	12	5.19	-94.00	561.00	5200	20230728	-41.35	999	20230103	205.31	5200	-41.35	20230728	999	205.31	20230103	5200	-41.35	20230728	999	205.31	20230103	1.10	N	010600	500	454 억		729856	N	N	112	N	00	N
88	20230817	100241	57	100.00	KOSPI		유통업	N	N	N	N		N	3060	-100	5	-3.16	10779327585	3381253	32.38	3210	3345	3030	4105	2215	3160	3188.07	0.80	0	-306080	3430	3295	3130	2995	2830	3362	3062	455	945	500	2210	5	1	90923407	2782	-32.55	5.45	12	3.72	-94.00	561.00	5200	20230728	-41.15	999	20230103	206.31	5200	-41.15	20230728	999	206.31	20230103	5200	-41.15	20230728	999	206.31	20230103	1.10	N	010600	500	454 억		729856	N	N	112	N	00	N
89	20230817	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	3270	110	2	3.48	784137295	242763	2.32	3210	3280	3205	4105	2215	3160	3233.81	0.80	0	-15965	3430	3295	3130	2995	2830	3362	3062	455	945	500	2210	5	1	90923407	2973	-34.79	5.83	12	0.27	-94.00	561.00	5200	20230728	-37.12	999	20230103	227.33	5200	-37.12	20230728	999	227.33	20230103	5200	-37.12	20230728	999	227.33	20230103	1.10	N	010600	500	454 억		729856	N	N	112	N	00	N
90	20230816	160241	57	100.00	KOSPI		유통업	N	N	N	N		N	3160	-120	5	-3.66	31478826260	10192998	104.26	2970	3265	2965	4260	2300	3280	3088.20	0.45	0	299803	3633	3456	3338	3161	3043	3397	3102	455	980	500	2290	5	1	90923407	2873	-33.62	5.63	12	11.21	-94.00	561.00	5200	20230728	-39.23	999	20230103	216.32	5200	-39.23	20230728	999	216.32	20230103	5200	-39.23	20230728	999	216.32	20230103	1.12	N	010600	500	454 억		413105	N	N	112	N	00	N
91	20230816	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	3120	-160	5	-4.88	30402823710	9850708	100.76	2970	3265	2965	4260	2300	3280	3086.35	0.45	0	322846	3633	3456	3338	3161	3043	3397	3102	455	980	500	2290	5	1	90923407	2837	-33.19	5.56	12	10.83	-94.00	561.00	5200	20230728	-40.00	999	20230103	212.31	5200	-40.00	20230728	999	212.31	20230103	5200	-40.00	20230728	999	212.31	20230103	1.12	N	010600	500	454 억		413105	N	N	0	N	00	N
92	20230816	140240	57	100.00	KOSPI		유통업	N	N	N	N		N	3150	-130	5	-3.96	28283123375	9174805	93.84	2970	3265	2965	4260	2300	3280	3082.68	0.45	0	448404	3633	3456	3338	3161	3043	3397	3102	455	980	500	2290	5	1	90923407	2864	-33.51	5.61	12	10.09	-94.00	561.00	5200	20230728	-39.42	999	20230103	215.32	5200	-39.42	20230728	999	215.32	20230103	5200	-39.42	20230728	999	215.32	20230103	1.12	N	010600	500	454 억		413105	N	N	0	N	00	N
93	20230816	130242	57	100.00	KOSPI		유통업	N	N	N	N		N	3120	-160	5	-4.88	26502313760	8601781	87.98	2970	3265	2965	4260	2300	3280	3081.01	0.45	0	368329	3633	3456	3338	3161	3043	3397	3102	455	980	500	2290	5	1	90923407	2837	-33.19	5.56	12	9.46	-94.00	561.00	5200	20230728	-40.00	999	20230103	212.31	5200	-40.00	20230728	999	212.31	20230103	5200	-40.00	20230728	999	212.31	20230103	1.12	N	010600	500	454 억		413105	N	N	0	N	00	N
94	20230816	120243	57	100.00	KOSPI		유통업	N	N	N	N		N	3110	-170	5	-5.18	23630098250	7676538	78.52	2970	3265	2965	4260	2300	3280	3078.21	0.45	0	258113	3633	3456	3338	3161	3043	3397	3102	455	980	500	2290	5	1	90923407	2828	-33.09	5.54	12	8.44	-94.00	561.00	5200	20230728	-40.19	999	20230103	211.31	5200	-40.19	20230728	999	211.31	20230103	5200	-40.19	20230728	999	211.31	20230103	1.12	N	010600	500	454 억		413105	N	N	0	N	00	N
95	20230816	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	3030	-250	5	-7.62	19294704740	6249173	63.92	2970	3265	2965	4260	2300	3280	3087.54	0.45	0	317623	3633	3456	3338	3161	3043	3397	3102	455	980	500	2290	5	1	90923407	2755	-32.23	5.40	12	6.87	-94.00	561.00	5200	20230728	-41.73	999	20230103	203.30	5200	-41.73	20230728	999	203.30	20230103	5200	-41.73	20230728	999	203.30	20230103	1.12	N	010600	500	454 억		413105	N	N	0	N	00	N
96	20230816	100237	57	100.00	KOSPI		유통업	N	N	N	N		N	3110	-170	5	-5.18	14188183380	4579776	46.84	2970	3265	2965	4260	2300	3280	3097.98	0.45	0	355400	3633	3456	3338	3161	3043	3397	3102	455	980	500	2290	5	1	90923407	2828	-33.09	5.54	12	5.04	-94.00	561.00	5200	20230728	-40.19	999	20230103	211.31	5200	-40.19	20230728	999	211.31	20230103	5200	-40.19	20230728	999	211.31	20230103	1.12	N	010600	500	454 억		413105	N	N	0	N	00	N
97	20230816	090238	57	100.00	KOSPI		유통업	N	N	N	N		N	3120	-160	5	-4.88	3607271185	1196830	12.24	2970	3125	2965	4260	2300	3280	3013.88	0.45	0	228359	3633	3456	3338	3161	3043	3397	3102	455	980	500	2290	5	1	90923407	2837	-33.19	5.56	12	1.32	-94.00	561.00	5200	20230728	-40.00	999	20230103	212.31	5200	-40.00	20230728	999	212.31	20230103	5200	-40.00	20230728	999	212.31	20230103	1.12	N	010600	500	454 억		413105	N	N	0	N	00	N
98	20230814	160238	57	100.00	KOSPI		유통업	N	N	N	N		N	3280	-315	5	-8.76	31475542470	9452664	63.09	3455	3515	3220	4670	2520	3595	3329.50	0.68	0	-204551	4121	3857	3706	3442	3291	3782	3367	455	1075	500	2510	5	1	90923407	2982	-34.89	5.85	12	10.40	-94.00	561.00	5200	20230728	-36.92	999	20230103	228.33	5200	-36.92	20230728	999	228.33	20230103	5200	-36.92	20230728	999	228.33	20230103	1.01	N	010600	500	454 억		622647	N	N	9	N	00	N
99	20230814	150238	57	100.00	KOSPI		유통업	N	N	N	N		N	3305	-290	5	-8.07	29929471690	8981349	59.95	3455	3515	3220	4670	2520	3595	3332.01	0.68	0	-167518	4121	3857	3706	3442	3291	3782	3367	455	1075	500	2510	5	1	90923407	3005	-35.16	5.89	12	9.88	-94.00	561.00	5200	20230728	-36.44	999	20230103	230.83	5200	-36.44	20230728	999	230.83	20230103	5200	-36.44	20230728	999	230.83	20230103	1.01	N	010600	500	454 억		622647	N	N	9	N	00	N
100	20230814	140239	57	100.00	KOSPI		유통업	N	N	N	N		N	3245	-350	5	-9.74	27179901175	8140646	54.33	3455	3515	3220	4670	2520	3595	3338.37	0.68	0	-137077	4121	3857	3706	3442	3291	3782	3367	455	1075	500	2510	5	1	90923407	2950	-34.52	5.78	12	8.95	-94.00	561.00	5200	20230728	-37.60	999	20230103	224.82	5200	-37.60	20230728	999	224.82	20230103	5200	-37.60	20230728	999	224.82	20230103	1.01	N	010600	500	454 억		622647	N	N	9	N	00	N
101	20230814	130237	57	100.00	KOSPI		유통업	N	N	N	N		N	3260	-335	5	-9.32	23103826350	6884558	45.95	3455	3515	3250	4670	2520	3595	3355.43	0.68	0	-81483	4121	3857	3706	3442	3291	3782	3367	455	1075	500	2510	5	1	90923407	2964	-34.68	5.81	12	7.57	-94.00	561.00	5200	20230728	-37.31	999	20230103	226.33	5200	-37.31	20230728	999	226.33	20230103	5200	-37.31	20230728	999	226.33	20230103	1.01	N	010600	500	454 억		622647	N	N	9	N	00	N
102	20230814	120237	57	100.00	KOSPI		유통업	N	N	N	N		N	3330	-265	5	-7.37	20746434400	6166522	41.16	3455	3515	3255	4670	2520	3595	3363.87	0.68	0	-73328	4121	3857	3706	3442	3291	3782	3367	455	1075	500	2510	5	1	90923407	3028	-35.43	5.94	12	6.78	-94.00	561.00	5200	20230728	-35.96	999	20230103	233.33	5200	-35.96	20230728	999	233.33	20230103	5200	-35.96	20230728	999	233.33	20230103	1.01	N	010600	500	454 억		622647	N	N	9	N	00	N
103	20230814	110237	57	100.00	KOSPI		유통업	N	N	N	N		N	3335	-260	5	-7.23	17254588150	5107538	34.09	3455	3515	3255	4670	2520	3595	3377.69	0.68	0	-65031	4121	3857	3706	3442	3291	3782	3367	455	1075	500	2510	5	1	90923407	3032	-35.48	5.94	12	5.62	-94.00	561.00	5200	20230728	-35.87	999	20230103	233.83	5200	-35.87	20230728	999	233.83	20230103	5200	-35.87	20230728	999	233.83	20230103	1.01	N	010600	500	454 억		622647	N	N	9	N	00	N
104	20230814	100237	57	100.00	KOSPI		유통업	N	N	N	N		N	3335	-260	5	-7.23	11879878745	3490825	23.30	3455	3515	3310	4670	2520	3595	3402.44	0.68	0	-133554	4121	3857	3706	3442	3291	3782	3367	455	1075	500	2510	5	1	90923407	3032	-35.48	5.94	12	3.84	-94.00	561.00	5200	20230728	-35.87	999	20230103	233.83	5200	-35.87	20230728	999	233.83	20230103	5200	-35.87	20230728	999	233.83	20230103	1.01	N	010600	500	454 억		622647	N	N	9	N	00	N
105	20230814	090238	57	100.00	KOSPI		유통업	N	N	N	N		N	3445	-150	5	-4.17	2597596440	756085	5.05	3455	3515	3390	4670	2520	3595	3432.72	0.68	0	119409	4121	3857	3706	3442	3291	3782	3367	455	1075	500	2510	5	1	90923407	3132	-36.65	6.14	12	0.83	-94.00	561.00	5200	20230728	-33.75	999	20230103	244.84	5200	-33.75	20230728	999	244.84	20230103	5200	-33.75	20230728	999	244.84	20230103	1.01	N	010600	500	454 억		622647	N	N	9	N	00	N
106	20230811	160236	57	100.00	KOSPI		유통업	N	N	N	N		N	3595	-105	5	-2.84	55478911350	14792818	68.97	3880	3970	3555	4810	2590	3700	3750.81	1.75	0	-997784	4046	3872	3646	3472	3246	3960	3560	455	1110	500	2590	5	1	90923407	3269	-38.24	6.41	12	16.27	-94.00	561.00	5200	20230728	-30.87	999	20230103	259.86	5200	-30.87	20230728	999	259.86	20230103	5200	-30.87	20230728	999	259.86	20230103	0.96	N	010600	500	454 억		1591921	N	N	9	N	00	N
107	20230811	150235	57	100.00	KOSPI		유통업	N	N	N	N		N	3640	-60	5	-1.62	53208186950	14164009	66.04	3880	3970	3555	4810	2590	3700	3756.58	1.75	0	-1009368	4046	3872	3646	3472	3246	3960	3560	455	1110	500	2590	5	1	90923407	3310	-38.72	6.49	12	15.58	-94.00	561.00	5200	20230728	-30.00	999	20230103	264.36	5200	-30.00	20230728	999	264.36	20230103	5200	-30.00	20230728	999	264.36	20230103	0.96	N	010600	500	454 억		1591921	N	N	1025	N	00	N
108	20230811	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	3670	-30	5	-0.81	49738127660	13209043	61.59	3880	3970	3555	4810	2590	3700	3765.46	1.75	0	-1067978	4046	3872	3646	3472	3246	3960	3560	455	1110	500	2590	5	1	90923407	3337	-39.04	6.54	12	14.53	-94.00	561.00	5200	20230728	-29.42	999	20230103	267.37	5200	-29.42	20230728	999	267.37	20230103	5200	-29.42	20230728	999	267.37	20230103	0.96	N	010600	500	454 억		1591921	N	N	1025	N	00	N
109	20230811	130236	57	100.00	KOSPI		유통업	N	N	N	N		N	3670	-30	5	-0.81	47563144950	12616601	58.83	3880	3970	3555	4810	2590	3700	3769.89	1.75	0	-1005952	4046	3872	3646	3472	3246	3960	3560	455	1110	500	2590	5	1	90923407	3337	-39.04	6.54	12	13.88	-94.00	561.00	5200	20230728	-29.42	999	20230103	267.37	5200	-29.42	20230728	999	267.37	20230103	5200	-29.42	20230728	999	267.37	20230103	0.96	N	010600	500	454 억		1591921	N	N	1025	N	00	N
110	20230811	120235	57	100.00	KOSPI		유통업	N	N	N	N		N	3695	-5	5	-0.14	43745139420	11585005	54.02	3880	3970	3555	4810	2590	3700	3776.02	1.75	0	-910935	4046	3872	3646	3472	3246	3960	3560	455	1110	500	2590	5	1	90923407	3360	-39.31	6.59	12	12.74	-94.00	561.00	5200	20230728	-28.94	999	20230103	269.87	5200	-28.94	20230728	999	269.87	20230103	5200	-28.94	20230728	999	269.87	20230103	0.96	N	010600	500	454 억		1591921	N	N	1025	N	00	N
111	20230811	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	3720	20	2	0.54	41221216900	10899473	50.82	3880	3970	3555	4810	2590	3700	3781.95	1.75	0	-890236	4046	3872	3646	3472	3246	3960	3560	455	1110	500	2590	5	1	90923407	3382	-39.57	6.63	12	11.99	-94.00	561.00	5200	20230728	-28.46	999	20230103	272.37	5200	-28.46	20230728	999	272.37	20230103	5200	-28.46	20230728	999	272.37	20230103	0.96	N	010600	500	454 억		1591921	N	N	1025	N	00	N
112	20230811	100232	57	100.00	KOSPI		유통업	N	N	N	N		N	3640	-60	5	-1.62	34117001140	8975440	41.85	3880	3970	3555	4810	2590	3700	3801.16	1.75	0	-706230	4046	3872	3646	3472	3246	3960	3560	455	1110	500	2590	5	1	90923407	3310	-38.72	6.49	12	9.87	-94.00	561.00	5200	20230728	-30.00	999	20230103	264.36	5200	-30.00	20230728	999	264.36	20230103	5200	-30.00	20230728	999	264.36	20230103	0.96	N	010600	500	454 억		1591921	N	N	1025	N	00	N
113	20230811	090235	57	100.00	KOSPI		유통업	N	N	N	N		N	3890	190	2	5.14	5962224515	1528969	7.13	3880	3950	3845	4810	2590	3700	3899.57	1.75	0	-349478	4046	3872	3646	3472	3246	3960	3560	455	1110	500	2590	5	1	90923407	3537	-41.38	6.93	12	1.68	-94.00	561.00	5200	20230728	-25.19	999	20230103	289.39	5200	-25.19	20230728	999	289.39	20230103	5200	-25.19	20230728	999	289.39	20230103	0.96	N	010600	500	454 억		1591921	N	N	1025	N	00	N
114	20230810	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	3700	315	2	9.31	74877613410	20593423	229.65	3500	3820	3420	4400	2370	3385	3635.93	0.79	0	950782	3741	3562	3411	3232	3081	3487	3157	455	1015	500	2360	5	1	90923407	3364	-39.36	6.60	12	22.65	-94.00	561.00	5200	20230728	-28.85	999	20230103	270.37	5200	-28.85	20230728	999	270.37	20230103	5200	-28.85	20230728	999	270.37	20230103	0.96	N	010600	500	454 억		716151	N	N	1025	N	00	N
115	20230810	150233	57	100.00	KOSPI		유통업	N	N	N	N		N	3715	330	2	9.75	71932999305	19796737	220.77	3500	3820	3420	4400	2370	3385	3633.58	0.79	0	944803	3741	3562	3411	3232	3081	3487	3157	455	1015	500	2360	5	1	90923407	3378	-39.52	6.62	12	21.77	-94.00	561.00	5200	20230728	-28.56	999	20230103	271.87	5200	-28.56	20230728	999	271.87	20230103	5200	-28.56	20230728	999	271.87	20230103	0.96	N	010600	500	454 억		716151	N	N	320	N	00	N
116	20230810	140233	57	100.00	KOSPI		유통업	N	N	N	N		N	3645	260	2	7.68	63373731860	17490063	195.05	3500	3820	3420	4400	2370	3385	3623.41	0.79	0	611020	3741	3562	3411	3232	3081	3487	3157	455	1015	500	2360	5	1	90923407	3314	-38.78	6.50	12	19.24	-94.00	561.00	5200	20230728	-29.90	999	20230103	264.86	5200	-29.90	20230728	999	264.86	20230103	5200	-29.90	20230728	999	264.86	20230103	0.96	N	010600	500	454 억		716151	N	N	320	N	00	N
117	20230810	130231	57	100.00	KOSPI		유통업	N	N	N	N		N	3715	330	2	9.75	50059497405	13873575	154.72	3500	3820	3420	4400	2370	3385	3608.26	0.79	0	628388	3741	3562	3411	3232	3081	3487	3157	455	1015	500	2360	5	1	90923407	3378	-39.52	6.62	12	15.26	-94.00	561.00	5200	20230728	-28.56	999	20230103	271.87	5200	-28.56	20230728	999	271.87	20230103	5200	-28.56	20230728	999	271.87	20230103	0.96	N	010600	500	454 억		716151	N	N	320	N	00	N
118	20230810	120233	57	100.00	KOSPI		유통업	N	N	N	N		N	3505	120	2	3.55	26500132630	7497197	83.61	3500	3685	3420	4400	2370	3385	3534.67	0.79	0	-212290	3741	3562	3411	3232	3081	3487	3157	455	1015	500	2360	5	1	90923407	3187	-37.29	6.25	12	8.25	-94.00	561.00	5200	20230728	-32.60	999	20230103	250.85	5200	-32.60	20230728	999	250.85	20230103	5200	-32.60	20230728	999	250.85	20230103	0.96	N	010600	500	454 억		716151	N	N	320	N	00	N
119	20230810	110234	57	100.00	KOSPI		유통업	N	N	N	N		N	3545	160	2	4.73	24119622905	6818482	76.04	3500	3685	3420	4400	2370	3385	3537.39	0.79	0	-161260	3741	3562	3411	3232	3081	3487	3157	455	1015	500	2360	5	1	90923407	3223	-37.71	6.32	12	7.50	-94.00	561.00	5200	20230728	-31.83	999	20230103	254.85	5200	-31.83	20230728	999	254.85	20230103	5200	-31.83	20230728	999	254.85	20230103	0.96	N	010600	500	454 억		716151	N	N	320	N	00	N
120	20230810	100234	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	95	2	2.81	19979406305	5636685	62.86	3500	3685	3420	4400	2370	3385	3544.53	0.79	0	-242834	3741	3562	3411	3232	3081	3487	3157	455	1015	500	2360	5	1	90923407	3164	-37.02	6.20	12	6.20	-94.00	561.00	5200	20230728	-33.08	999	20230103	248.35	5200	-33.08	20230728	999	248.35	20230103	5200	-33.08	20230728	999	248.35	20230103	0.96	N	010600	500	454 억		716151	N	N	320	N	00	N
121	20230810	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	3460	75	2	2.22	1418175055	406469	4.53	3500	3510	3450	4400	2370	3385	3489.03	0.79	0	-122949	3741	3562	3411	3232	3081	3487	3157	455	1015	500	2360	5	1	90923407	3146	-36.81	6.17	12	0.45	-94.00	561.00	5200	20230728	-33.46	999	20230103	246.35	5200	-33.46	20230728	999	246.35	20230103	5200	-33.46	20230728	999	246.35	20230103	0.96	N	010600	500	454 억		716151	N	N	320	N	00	N
122	20230809	160233	57	100.00	KOSPI		유통업	N	N	N	N		N	3385	-75	5	-2.17	29367313945	8561740	63.00	3395	3590	3260	4495	2425	3460	3430.06	0.71	0	68181	3996	3727	3531	3262	3066	3630	3165	455	1035	500	2420	5	1	90923407	3078	-36.01	6.03	12	9.42	-94.00	561.00	5200	20230728	-34.90	999	20230103	238.84	5200	-34.90	20230728	999	238.84	20230103	5200	-34.90	20230728	999	238.84	20230103	0.96	N	010600	500	454 억		642066	N	N	320	N	00	N
123	20230809	150232	57	100.00	KOSPI		유통업	N	N	N	N		N	3465	5	2	0.14	28009125145	8164523	60.08	3395	3590	3260	4495	2425	3460	3430.57	0.71	0	92979	3996	3727	3531	3262	3066	3630	3165	455	1035	500	2420	5	1	90923407	3150	-36.86	6.18	12	8.98	-94.00	561.00	5200	20230728	-33.37	999	20230103	246.85	5200	-33.37	20230728	999	246.85	20230103	5200	-33.37	20230728	999	246.85	20230103	0.96	N	010600	500	454 억		642066	N	N	0	N	00	N
124	20230809	140231	57	100.00	KOSPI		유통업	N	N	N	N		N	3445	-15	5	-0.43	25779435265	7517866	55.32	3395	3590	3260	4495	2425	3460	3429.07	0.71	0	5800	3996	3727	3531	3262	3066	3630	3165	455	1035	500	2420	5	1	90923407	3132	-36.65	6.14	12	8.27	-94.00	561.00	5200	20230728	-33.75	999	20230103	244.84	5200	-33.75	20230728	999	244.84	20230103	5200	-33.75	20230728	999	244.84	20230103	0.96	N	010600	500	454 억		642066	N	N	0	N	00	N
125	20230809	130235	57	100.00	KOSPI		유통업	N	N	N	N		N	3410	-50	5	-1.45	23513552025	6851123	50.41	3395	3590	3260	4495	2425	3460	3432.05	0.71	0	-35314	3996	3727	3531	3262	3066	3630	3165	455	1035	500	2420	5	1	90923407	3100	-36.28	6.08	12	7.54	-94.00	561.00	5200	20230728	-34.42	999	20230103	241.34	5200	-34.42	20230728	999	241.34	20230103	5200	-34.42	20230728	999	241.34	20230103	0.96	N	010600	500	454 억		642066	N	N	0	N	00	N
126	20230809	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	3450	-10	5	-0.29	20945794885	6095666	44.85	3395	3590	3260	4495	2425	3460	3436.16	0.71	0	61167	3996	3727	3531	3262	3066	3630	3165	455	1035	500	2420	5	1	90923407	3137	-36.70	6.15	12	6.70	-94.00	561.00	5200	20230728	-33.65	999	20230103	245.35	5200	-33.65	20230728	999	245.35	20230103	5200	-33.65	20230728	999	245.35	20230103	0.96	N	010600	500	454 억		642066	N	N	0	N	00	N
127	20230809	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	3490	30	2	0.87	17388808525	5074775	37.34	3395	3590	3260	4495	2425	3460	3426.48	0.71	0	29101	3996	3727	3531	3262	3066	3630	3165	455	1035	500	2420	5	1	90923407	3173	-37.13	6.22	12	5.58	-94.00	561.00	5200	20230728	-32.88	999	20230103	249.35	5200	-32.88	20230728	999	249.35	20230103	5200	-32.88	20230728	999	249.35	20230103	0.96	N	010600	500	454 억		642066	N	N	0	N	00	N
128	20230809	100231	57	100.00	KOSPI		유통업	N	N	N	N		N	3355	-105	5	-3.03	13366379010	3901429	28.71	3395	3590	3260	4495	2425	3460	3425.97	0.71	0	-161963	3996	3727	3531	3262	3066	3630	3165	455	1035	500	2420	5	1	90923407	3050	-35.69	5.98	12	4.29	-94.00	561.00	5200	20230728	-35.48	999	20230103	235.84	5200	-35.48	20230728	999	235.84	20230103	5200	-35.48	20230728	999	235.84	20230103	0.96	N	010600	500	454 억		642066	N	N	0	N	00	N
129	20230809	090231	57	100.00	KOSPI		유통업	N	N	N	N		N	3365	-95	5	-2.75	1654667480	497703	3.66	3395	3395	3260	4495	2425	3460	3323.02	0.71	0	72867	3996	3727	3531	3262	3066	3630	3165	455	1035	500	2420	5	1	90923407	3060	-35.80	6.00	12	0.55	-94.00	561.00	5200	20230728	-35.29	999	20230103	236.84	5200	-35.29	20230728	999	236.84	20230103	5200	-35.29	20230728	999	236.84	20230103	0.96	N	010600	500	454 억		642066	N	N	0	N	00	N
130	20230808	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	3460	-275	5	-7.36	47568982155	13379459	52.43	3600	3800	3335	4855	2615	3735	3555.41	0.85	0	-123705	4445	4090	3795	3440	3145	3942	3292	455	1120	500	2610	5	1	90923407	3146	-36.81	6.17	12	14.72	-94.00	561.00	5200	20230728	-33.46	999	20230103	246.35	5200	-33.46	20230728	999	246.35	20230103	5200	-33.46	20230728	999	246.35	20230103	0.96	N	010600	500	454 억		772764	N	N	1736	N	00	N
131	20230808	150232	57	100.00	KOSPI		유통업	N	N	N	N		N	3545	-190	5	-5.09	45330463410	12739097	49.92	3600	3800	3335	4855	2615	3735	3558.29	0.85	0	-178259	4445	4090	3795	3440	3145	3942	3292	455	1120	500	2610	5	1	90923407	3223	-37.71	6.32	12	14.01	-94.00	561.00	5200	20230728	-31.83	999	20230103	254.85	5200	-31.83	20230728	999	254.85	20230103	5200	-31.83	20230728	999	254.85	20230103	0.96	N	010600	500	454 억		772764	N	N	1736	N	00	N
132	20230808	140231	57	100.00	KOSPI		유통업	N	N	N	N		N	3530	-205	5	-5.49	34784108705	9709578	38.05	3600	3800	3445	4855	2615	3735	3582.36	0.85	0	-128855	4445	4090	3795	3440	3145	3942	3292	455	1120	500	2610	5	1	90923407	3210	-37.55	6.29	12	10.68	-94.00	561.00	5200	20230728	-32.12	999	20230103	253.35	5200	-32.12	20230728	999	253.35	20230103	5200	-32.12	20230728	999	253.35	20230103	0.96	N	010600	500	454 억		772764	N	N	1736	N	00	N
133	20230808	130230	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	-255	5	-6.83	32036478175	8923759	34.97	3600	3800	3445	4855	2615	3735	3589.92	0.85	0	-160550	4445	4090	3795	3440	3145	3942	3292	455	1120	500	2610	5	1	90923407	3164	-37.02	6.20	12	9.81	-94.00	561.00	5200	20230728	-33.08	999	20230103	248.35	5200	-33.08	20230728	999	248.35	20230103	5200	-33.08	20230728	999	248.35	20230103	0.96	N	010600	500	454 억		772764	N	N	1736	N	00	N
134	20230808	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	3555	-180	5	-4.82	26239516780	7269221	28.48	3600	3800	3520	4855	2615	3735	3609.57	0.85	0	-56207	4445	4090	3795	3440	3145	3942	3292	455	1120	500	2610	5	1	90923407	3232	-37.82	6.34	12	7.99	-94.00	561.00	5200	20230728	-31.63	999	20230103	255.86	5200	-31.63	20230728	999	255.86	20230103	5200	-31.63	20230728	999	255.86	20230103	0.96	N	010600	500	454 억		772764	N	N	1736	N	00	N
135	20230808	110231	57	100.00	KOSPI		유통업	N	N	N	N		N	3570	-165	5	-4.42	22739057755	6283804	24.62	3600	3800	3520	4855	2615	3735	3618.56	0.85	0	-226974	4445	4090	3795	3440	3145	3942	3292	455	1120	500	2610	5	1	90923407	3246	-37.98	6.36	12	6.91	-94.00	561.00	5200	20230728	-31.35	999	20230103	257.36	5200	-31.35	20230728	999	257.36	20230103	5200	-31.35	20230728	999	257.36	20230103	0.96	N	010600	500	454 억		772764	N	N	1736	N	00	N
136	20230808	100231	57	100.00	KOSPI		유통업	N	N	N	N		N	3600	-135	5	-3.61	16138949800	4447639	17.43	3600	3800	3520	4855	2615	3735	3628.51	0.85	0	-106236	4445	4090	3795	3440	3145	3942	3292	455	1120	500	2610	5	1	90923407	3273	-38.30	6.42	12	4.89	-94.00	561.00	5200	20230728	-30.77	999	20230103	260.36	5200	-30.77	20230728	999	260.36	20230103	5200	-30.77	20230728	999	260.36	20230103	0.96	N	010600	500	454 억		772764	N	N	1736	N	00	N
137	20230808	090231	57	100.00	KOSPI		유통업	N	N	N	N		N	3565	-170	5	-4.55	2098890820	586100	2.30	3600	3650	3520	4855	2615	3735	3579.49	0.85	0	-8352	4445	4090	3795	3440	3145	3942	3292	455	1120	500	2610	5	1	90923407	3241	-37.93	6.35	12	0.64	-94.00	561.00	5200	20230728	-31.44	999	20230103	256.86	5200	-31.44	20230728	999	256.86	20230103	5200	-31.44	20230728	999	256.86	20230103	0.96	N	010600	500	454 억		772764	N	N	1736	N	00	N
138	20230807	160230	57	100.00	KOSPI		유통업	N	N	N	N		N	3735	-5	5	-0.13	96774320545	25340944	52.57	3840	4150	3500	4860	2620	3740	3819.04	2.17	0	-1189796	4403	4071	3588	3256	2773	4237	3422	455	1120	500	2610	5	1	90923407	3396	-39.73	6.66	12	27.87	-94.00	561.00	5200	20230728	-28.17	999	20230103	273.87	5200	-28.17	20230728	999	273.87	20230103	5200	-28.17	20230728	999	273.87	20230103	0.96	N	010600	500	454 억		1969952	N	N	1736	N	00	N
139	20230807	150229	57	100.00	KOSPI		유통업	N	N	N	N		N	3560	-180	5	-4.81	92588504310	24197868	50.20	3840	4150	3500	4860	2620	3740	3826.33	2.17	0	-1068935	4403	4071	3588	3256	2773	4237	3422	455	1120	500	2610	5	1	90923407	3237	-37.87	6.35	12	26.61	-94.00	561.00	5200	20230728	-31.54	999	20230103	256.36	5200	-31.54	20230728	999	256.36	20230103	5200	-31.54	20230728	999	256.36	20230103	0.96	N	010600	500	454 억		1969952	N	N	0	N	00	N
140	20230807	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	3650	-90	5	-2.41	85413476690	22201490	46.06	3840	4150	3500	4860	2620	3740	3847.23	2.17	0	-996831	4403	4071	3588	3256	2773	4237	3422	455	1120	500	2610	5	1	90923407	3319	-38.83	6.51	12	24.42	-94.00	561.00	5200	20230728	-29.81	999	20230103	265.37	5200	-29.81	20230728	999	265.37	20230103	5200	-29.81	20230728	999	265.37	20230103	0.96	N	010600	500	454 억		1969952	N	N	0	N	00	N
141	20230807	130230	57	100.00	KOSPI		유통업	N	N	N	N		N	3805	65	2	1.74	70431248020	18087539	37.53	3840	4150	3680	4860	2620	3740	3893.96	2.17	0	-1062714	4403	4071	3588	3256	2773	4237	3422	455	1120	500	2610	5	1	90923407	3460	-40.48	6.78	12	19.89	-94.00	561.00	5200	20230728	-26.83	999	20230103	280.88	5200	-26.83	20230728	999	280.88	20230103	5200	-26.83	20230728	999	280.88	20230103	0.96	N	010600	500	454 억		1969952	N	N	0	N	00	N
142	20230807	120229	57	100.00	KOSPI		유통업	N	N	N	N		N	3835	95	2	2.54	64313194525	16492771	34.22	3840	4150	3680	4860	2620	3740	3899.54	2.17	0	-805989	4403	4071	3588	3256	2773	4237	3422	455	1120	500	2610	5	1	90923407	3487	-40.80	6.84	12	18.14	-94.00	561.00	5200	20230728	-26.25	999	20230103	283.88	5200	-26.25	20230728	999	283.88	20230103	5200	-26.25	20230728	999	283.88	20230103	0.96	N	010600	500	454 억		1969952	N	N	0	N	00	N
143	20230807	110228	57	100.00	KOSPI		유통업	N	N	N	N		N	3855	115	2	3.07	58329862965	14939811	30.99	3840	4150	3680	4860	2620	3740	3904.39	2.17	0	-567010	4403	4071	3588	3256	2773	4237	3422	455	1120	500	2610	5	1	90923407	3505	-41.01	6.87	12	16.43	-94.00	561.00	5200	20230728	-25.87	999	20230103	285.89	5200	-25.87	20230728	999	285.89	20230103	5200	-25.87	20230728	999	285.89	20230103	0.96	N	010600	500	454 억		1969952	N	N	0	N	00	N
144	20230807	100231	57	100.00	KOSPI		유통업	N	N	N	N		N	3830	90	2	2.41	47971107425	12274346	25.46	3840	4150	3680	4860	2620	3740	3908.33	2.17	0	-872011	4403	4071	3588	3256	2773	4237	3422	455	1120	500	2610	5	1	90923407	3482	-40.74	6.83	12	13.50	-94.00	561.00	5200	20230728	-26.35	999	20230103	283.38	5200	-26.35	20230728	999	283.38	20230103	5200	-26.35	20230728	999	283.38	20230103	0.96	N	010600	500	454 억		1969952	N	N	0	N	00	N
145	20230807	090230	57	100.00	KOSPI		유통업	N	N	N	N		N	3745	5	2	0.13	7218050590	1882984	3.91	3840	3920	3740	4860	2620	3740	3833.62	2.17	0	-316701	4403	4071	3588	3256	2773	4237	3422	455	1120	500	2610	5	1	90923407	3405	-39.84	6.68	12	2.07	-94.00	561.00	5200	20230728	-27.98	999	20230103	274.87	5200	-27.98	20230728	999	274.87	20230103	5200	-27.98	20230728	999	274.87	20230103	0.96	N	010600	500	454 억		1969952	N	N	0	N	00	N
146	20230804	160229	57	100.00	KOSPI		유통업	N	N	N	N		N	3740	695	2	22.82	166034341260	47341334	321.05	3190	3920	3105	3955	2135	3045	3507.08	1.07	0	987439	3368	3206	3103	2941	2838	3155	2890	455	910	500	2130	5	1	90923407	3401	-39.79	6.67	12	52.07	-94.00	561.00	5200	20230728	-28.08	999	20230103	274.37	5200	-28.08	20230728	999	274.37	20230103	5200	-28.08	20230728	999	274.37	20230103	1.13	N	010600	500	454 억		972666	N	N	0	N	00	N
147	20230804	150229	57	100.00	KOSPI		유통업	N	N	N	N		N	3830	785	2	25.78	143666136255	41476839	281.28	3190	3850	3105	3955	2135	3045	3463.77	1.07	0	1213798	3368	3206	3103	2941	2838	3155	2890	455	910	500	2130	5	1	90923407	3482	-40.74	6.83	12	45.62	-94.00	561.00	5200	20230728	-26.35	999	20230103	283.38	5200	-26.35	20230728	999	283.38	20230103	5200	-26.35	20230728	999	283.38	20230103	1.13	N	010600	500	454 억		972666	N	N	0	N	00	N
148	20230804	140230	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	495	2	16.26	117011324260	34214734	232.03	3190	3645	3105	3955	2135	3045	3419.91	1.07	0	1187628	3368	3206	3103	2941	2838	3155	2890	455	910	500	2130	5	1	90923407	3219	-37.66	6.31	12	37.63	-94.00	561.00	5200	20230728	-31.92	999	20230103	254.35	5200	-31.92	20230728	999	254.35	20230103	5200	-31.92	20230728	999	254.35	20230103	1.13	N	010600	500	454 억		972666	N	N	0	N	00	N
149	20230804	130229	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	435	2	14.29	105015828340	30818970	209.00	3190	3645	3105	3955	2135	3045	3407.51	1.07	0	974859	3368	3206	3103	2941	2838	3155	2890	455	910	500	2130	5	1	90923407	3164	-37.02	6.20	12	33.90	-94.00	561.00	5200	20230728	-33.08	999	20230103	248.35	5200	-33.08	20230728	999	248.35	20230103	5200	-33.08	20230728	999	248.35	20230103	1.13	N	010600	500	454 억		972666	N	N	0	N	00	N
150	20230804	120229	57	100.00	KOSPI		유통업	N	N	N	N		N	3490	445	2	14.61	90664623465	26625786	180.57	3190	3645	3105	3955	2135	3045	3405.14	1.07	0	1000795	3368	3206	3103	2941	2838	3155	2890	455	910	500	2130	5	1	90923407	3173	-37.13	6.22	12	29.28	-94.00	561.00	5200	20230728	-32.88	999	20230103	249.35	5200	-32.88	20230728	999	249.35	20230103	5200	-32.88	20230728	999	249.35	20230103	1.13	N	010600	500	454 억		972666	N	N	0	N	00	N
151	20230804	110229	57	100.00	KOSPI		유통업	N	N	N	N		N	3400	355	2	11.66	57113239375	17154049	116.33	3190	3490	3105	3955	2135	3045	3329.43	1.07	0	594502	3368	3206	3103	2941	2838	3155	2890	455	910	500	2130	5	1	90923407	3091	-36.17	6.06	12	18.87	-94.00	561.00	5200	20230728	-34.62	999	20230103	240.34	5200	-34.62	20230728	999	240.34	20230103	5200	-34.62	20230728	999	240.34	20230103	1.13	N	010600	500	454 억		972666	N	N	0	N	00	N
152	20230804	100227	57	100.00	KOSPI		유통업	N	N	N	N		N	3365	320	2	10.51	43551769785	13150476	89.18	3190	3490	3105	3955	2135	3045	3311.80	1.07	0	230853	3368	3206	3103	2941	2838	3155	2890	455	910	500	2130	5	1	90923407	3060	-35.80	6.00	12	14.46	-94.00	561.00	5200	20230728	-35.29	999	20230103	236.84	5200	-35.29	20230728	999	236.84	20230103	5200	-35.29	20230728	999	236.84	20230103	1.13	N	010600	500	454 억		972666	N	N	0	N	00	N
153	20230804	090227	57	100.00	KOSPI		유통업	N	N	N	N		N	3120	75	2	2.46	2284630815	723475	4.91	3190	3190	3110	3955	2135	3045	3157.86	1.07	0	-55645	3368	3206	3103	2941	2838	3155	2890	455	910	500	2130	5	1	90923407	2837	-33.19	5.56	12	0.80	-94.00	561.00	5200	20230728	-40.00	999	20230103	212.31	5200	-40.00	20230728	999	212.31	20230103	5200	-40.00	20230728	999	212.31	20230103	1.13	N	010600	500	454 억		972666	N	N	0	N	00	N
154	20230803	160227	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	-205	5	-6.31	43447329780	14018451	36.47	3170	3265	3000	4225	2275	3250	3099.39	1.69	0	-312469	3793	3521	3223	2951	2653	3657	3087	390	975	500	2270	5	1	77945197	2373	-32.39	5.43	12	17.99	-94.00	561.00	5200	20230728	-41.44	999	20230103	204.80	5200	-41.44	20230728	999	204.80	20230103	5200	-41.44	20230728	999	204.80	20230103	1.60	N	010600	500	389 억		1315489	N	N	0	N	00	N
155	20230803	150229	57	100.00	KOSPI		유통업	N	N	N	N		N	3110	-140	5	-4.31	40619293530	13094030	34.06	3170	3265	3000	4225	2275	3250	3102.09	1.69	0	-386582	3793	3521	3223	2951	2653	3657	3087	390	975	500	2270	5	1	77945197	2424	-33.09	5.54	12	16.80	-94.00	561.00	5200	20230728	-40.19	999	20230103	211.31	5200	-40.19	20230728	999	211.31	20230103	5200	-40.19	20230728	999	211.31	20230103	1.60	N	010600	500	389 억		1315489	N	N	0	N	00	N
156	20230803	140226	57	100.00	KOSPI		유통업	N	N	N	N		N	3070	-180	5	-5.54	37385103070	12049197	31.34	3170	3265	3000	4225	2275	3250	3102.67	1.69	0	-388770	3793	3521	3223	2951	2653	3657	3087	390	975	500	2270	5	1	77945197	2393	-32.66	5.47	12	15.46	-94.00	561.00	5200	20230728	-40.96	999	20230103	207.31	5200	-40.96	20230728	999	207.31	20230103	5200	-40.96	20230728	999	207.31	20230103	1.60	N	010600	500	389 억		1315489	N	N	0	N	00	N
157	20230803	130229	57	100.00	KOSPI		유통업	N	N	N	N		N	3105	-145	5	-4.46	34755223940	11195758	29.12	3170	3265	3000	4225	2275	3250	3104.29	1.69	0	-398448	3793	3521	3223	2951	2653	3657	3087	390	975	500	2270	5	1	77945197	2420	-33.03	5.53	12	14.36	-94.00	561.00	5200	20230728	-40.29	999	20230103	210.81	5200	-40.29	20230728	999	210.81	20230103	5200	-40.29	20230728	999	210.81	20230103	1.60	N	010600	500	389 억		1315489	N	N	0	N	00	N
158	20230803	120228	57	100.00	KOSPI		유통업	N	N	N	N		N	3030	-220	5	-6.77	30988987250	9962091	25.91	3170	3265	3000	4225	2275	3250	3110.65	1.69	0	-321378	3793	3521	3223	2951	2653	3657	3087	390	975	500	2270	5	1	77945197	2362	-32.23	5.40	12	12.78	-94.00	561.00	5200	20230728	-41.73	999	20230103	203.30	5200	-41.73	20230728	999	203.30	20230103	5200	-41.73	20230728	999	203.30	20230103	1.60	N	010600	500	389 억		1315489	N	N	0	N	00	N
159	20230803	110225	57	100.00	KOSPI		유통업	N	N	N	N		N	3120	-130	5	-4.00	26272654720	8410547	21.88	3170	3265	3000	4225	2275	3250	3123.73	1.69	0	-326317	3793	3521	3223	2951	2653	3657	3087	390	975	500	2270	5	1	77945197	2432	-33.19	5.56	12	10.79	-94.00	561.00	5200	20230728	-40.00	999	20230103	212.31	5200	-40.00	20230728	999	212.31	20230103	5200	-40.00	20230728	999	212.31	20230103	1.60	N	010600	500	389 억		1315489	N	N	0	N	00	N
160	20230803	100226	57	100.00	KOSPI		유통업	N	N	N	N		N	3220	-30	5	-0.92	19136446250	6122243	15.93	3170	3265	3000	4225	2275	3250	3125.67	1.69	0	-172574	3793	3521	3223	2951	2653	3657	3087	390	975	500	2270	5	1	77945197	2510	-34.26	5.74	12	7.85	-94.00	561.00	5200	20230728	-38.08	999	20230103	222.32	5200	-38.08	20230728	999	222.32	20230103	5200	-38.08	20230728	999	222.32	20230103	1.60	N	010600	500	389 억		1315489	N	N	0	N	00	N
161	20230803	090227	57	100.00	KOSPI		유통업	N	N	N	N		N	3135	-115	5	-3.54	2255240515	714556	1.86	3170	3230	3085	4225	2275	3250	3155.78	1.69	0	26921	3793	3521	3223	2951	2653	3657	3087	390	975	500	2270	5	1	77945197	2444	-33.35	5.59	12	0.92	-94.00	561.00	5200	20230728	-39.71	999	20230103	213.81	5200	-39.71	20230728	999	213.81	20230103	5200	-39.71	20230728	999	213.81	20230103	1.60	N	010600	500	389 억		1315489	N	N	0	N	00	N
162	20230802	160227	54	100.00	KOSPI		유통업	N	N	N	N		N	3250	-395	5	-10.84	121641971920	37933687	126.21	3190	3495	2925	4735	2555	3645	3206.59	1.26	0	362108	4958	4301	3913	3256	2868	4107	3062	390	1090	500	2550	5	1	77945197	2533	-34.57	5.79	12	48.67	-94.00	561.00	5200	20230728	-37.50	999	20230103	225.33	5200	-37.50	20230728	999	225.33	20230103	5200	-37.50	20230728	999	225.33	20230103	2.06	N	010600	500	389 억		982324	N	N	0	N	01	N
163	20230802	150229	54	100.00	KOSPI		유통업	N	N	N	N		N	3190	-455	5	-12.48	115086616220	35896662	119.44	3190	3495	2925	4735	2555	3645	3206.00	1.26	0	253611	4958	4301	3913	3256	2868	4107	3062	390	1090	500	2550	5	1	77945197	2486	-33.94	5.69	12	46.05	-94.00	561.00	5200	20230728	-38.65	999	20230103	219.32	5200	-38.65	20230728	999	219.32	20230103	5200	-38.65	20230728	999	219.32	20230103	2.06	N	010600	500	389 억		982324	N	N	0	N	01	N
164	20230802	140229	54	100.00	KOSPI		유통업	N	N	N	N		N	3050	-595	5	-16.32	97888094405	30284726	100.76	3190	3495	3010	4735	2555	3645	3232.20	1.26	0	-219193	4958	4301	3913	3256	2868	4107	3062	390	1090	500	2550	5	1	77945197	2377	-32.45	5.44	12	38.85	-94.00	561.00	5200	20230728	-41.35	999	20230103	205.31	5200	-41.35	20230728	999	205.31	20230103	5200	-41.35	20230728	999	205.31	20230103	2.06	N	010600	500	389 억		982324	N	N	0	N	01	N
165	20230802	130226	54	100.00	KOSPI		유통업	N	N	N	N		N	3185	-460	5	-12.62	87694713045	26975504	89.75	3190	3495	3055	4735	2555	3645	3250.83	1.26	0	39520	4958	4301	3913	3256	2868	4107	3062	390	1090	500	2550	5	1	77945197	2483	-33.88	5.68	12	34.61	-94.00	561.00	5200	20230728	-38.75	999	20230103	218.82	5200	-38.75	20230728	999	218.82	20230103	5200	-38.75	20230728	999	218.82	20230103	2.06	N	010600	500	389 억		982324	N	N	0	N	01	N
166	20230802	120225	54	100.00	KOSPI		유통업	N	N	N	N		N	3155	-490	5	-13.44	77282185060	23714067	78.90	3190	3495	3055	4735	2555	3645	3258.84	1.26	0	230742	4958	4301	3913	3256	2868	4107	3062	390	1090	500	2550	5	1	77945197	2459	-33.56	5.62	12	30.42	-94.00	561.00	5200	20230728	-39.33	999	20230103	215.82	5200	-39.33	20230728	999	215.82	20230103	5200	-39.33	20230728	999	215.82	20230103	2.06	N	010600	500	389 억		982324	N	N	0	N	01	N
167	20230802	110224	54	100.00	KOSPI		유통업	N	N	N	N		N	3215	-430	5	-11.80	66410152495	20227752	67.30	3190	3495	3075	4735	2555	3645	3283.04	1.26	0	97605	4958	4301	3913	3256	2868	4107	3062	390	1090	500	2550	5	1	77945197	2506	-34.20	5.73	12	25.95	-94.00	561.00	5200	20230728	-38.17	999	20230103	221.82	5200	-38.17	20230728	999	221.82	20230103	5200	-38.17	20230728	999	221.82	20230103	2.06	N	010600	500	389 억		982324	N	N	0	N	01	N
168	20230802	100226	54	100.00	KOSPI		유통업	N	N	N	N		N	3320	-325	5	-8.92	43545768675	13037620	43.38	3190	3495	3190	4735	2555	3645	3339.90	1.26	0	777464	4958	4301	3913	3256	2868	4107	3062	390	1090	500	2550	5	1	77945197	2588	-35.32	5.92	12	16.73	-94.00	561.00	5200	20230728	-36.15	999	20230103	232.33	5200	-36.15	20230728	999	232.33	20230103	5200	-36.15	20230728	999	232.33	20230103	2.06	N	010600	500	389 억		982324	N	N	0	N	01	N
169	20230802	090226	54	100.00	KOSPI		유통업	N	N	N	N		N	3645	0	3	0.00	17116920	4696	0.02	0	0	0	4735	2555	3645	0.00	1.26	0	0	4958	4301	3913	3256	2868	4107	3062	390	1090	500	2550	5	1	77945197	2841	-38.78	6.50	12	0.01	-94.00	561.00	5200	20230728	-29.90	999	20230103	264.86	5200	-29.90	20230728	999	264.86	20230103	5200	-29.90	20230728	999	264.86	20230103	2.06	N	010600	500	389 억		982324	Y	N	0	N	01	N
170	20230801	160227	53	100.00	KOSPI		유통업	N	N	N	N		N	3645	-965	5	-20.93	113470912410	28427378	186.64	4500	4570	3525	5990	3230	4610	3992.28	0.84	0	292714	5136	4872	4686	4422	4236	5005	4555	390	1380	500	0	5	1	77945197	2841	-38.78	6.50	12	36.47	-94.00	561.00	5200	20230728	-29.90	999	20230103	264.86	5200	-29.90	20230728	999	264.86	20230103	5200	-29.90	20230728	999	264.86	20230103	2.07	N	010600	500	389 억		655941	N	N	357	N	02	N
171	20230801	150224	53	100.00	KOSPI		유통업	N	N	N	N		N	3695	-915	5	-19.85	101177534210	25047474	164.45	4500	4570	3640	5990	3230	4610	4039.23	0.84	0	60247	5136	4872	4686	4422	4236	5005	4555	390	1380	500	0	5	1	77945197	2880	-39.31	6.59	12	32.13	-94.00	561.00	5200	20230728	-28.94	999	20230103	269.87	5200	-28.94	20230728	999	269.87	20230103	5200	-28.94	20230728	999	269.87	20230103	2.07	N	010600	500	389 억		655941	N	N	357	N	02	N
172	20230801	140229	53	100.00	KOSPI		유통업	N	N	N	N		N	3915	-695	5	-15.08	83932300220	20515903	134.70	4500	4570	3640	5990	3230	4610	4090.87	0.84	0	270928	5136	4872	4686	4422	4236	5005	4555	390	1380	500	0	5	1	77945197	3052	-41.65	6.98	12	26.32	-94.00	561.00	5200	20230728	-24.71	999	20230103	291.89	5200	-24.71	20230728	999	291.89	20230103	5200	-24.71	20230728	999	291.89	20230103	2.07	N	010600	500	389 억		655941	N	N	357	N	02	N
173	20230801	130225	53	100.00	KOSPI		유통업	N	N	N	N		N	4050	-560	5	-12.15	49228010275	11515990	75.61	4500	4570	4035	5990	3230	4610	4274.50	0.84	0	20860	5136	4872	4686	4422	4236	5005	4555	390	1380	500	0	5	1	77945197	3157	-43.09	7.22	12	14.77	-94.00	561.00	5200	20230728	-22.12	999	20230103	305.41	5200	-22.12	20230728	999	305.41	20230103	5200	-22.12	20230728	999	305.41	20230103	2.07	N	010600	500	389 억		655941	N	N	357	N	02	N
174	20230801	120225	53	100.00	KOSPI		유통업	N	N	N	N		N	4230	-380	5	-8.24	36671983790	8472786	55.63	4500	4570	4140	5990	3230	4610	4327.92	0.84	0	15779	5136	4872	4686	4422	4236	5005	4555	390	1380	500	0	5	1	77945197	3297	-45.00	7.54	12	10.87	-94.00	561.00	5200	20230728	-18.65	999	20230103	323.42	5200	-18.65	20230728	999	323.42	20230103	5200	-18.65	20230728	999	323.42	20230103	2.07	N	010600	500	389 억		655941	N	N	357	N	02	N
175	20230801	110224	53	100.00	KOSPI		유통업	N	N	N	N		N	4280	-330	5	-7.16	31246185785	7192720	47.22	4500	4570	4140	5990	3230	4610	4343.82	0.84	0	-12215	5136	4872	4686	4422	4236	5005	4555	390	1380	500	0	5	1	77945197	3336	-45.53	7.63	12	9.23	-94.00	561.00	5200	20230728	-17.69	999	20230103	328.43	5200	-17.69	20230728	999	328.43	20230103	5200	-17.69	20230728	999	328.43	20230103	2.07	N	010600	500	389 억		655941	N	N	357	N	02	N
176	20230801	100225	53	100.00	KOSPI		유통업	N	N	N	N		N	4345	-265	5	-5.75	24421825720	5610320	36.83	4500	4570	4140	5990	3230	4610	4352.62	0.84	0	-2572	5136	4872	4686	4422	4236	5005	4555	390	1380	500	0	5	1	77945197	3387	-46.22	7.75	12	7.20	-94.00	561.00	5200	20230728	-16.44	999	20230103	334.93	5200	-16.44	20230728	999	334.93	20230103	5200	-16.44	20230728	999	334.93	20230103	2.07	N	010600	500	389 억		655941	N	N	357	N	02	N
177	20230801	090223	53	100.00	KOSPI		유통업	N	N	N	N		N	4500	-110	5	-2.39	1621775865	360220	2.37	4500	4510	4470	5990	3230	4610	4499.52	0.84	0	-4352	5136	4872	4686	4422	4236	5005	4555	390	1380	500	0	5	1	77945197	3508	-47.87	8.02	12	0.46	-94.00	561.00	5200	20230728	-13.46	999	20230103	350.45	5200	-13.46	20230728	999	350.45	20230103	5200	-13.46	20230728	999	350.45	20230103	2.07	N	010600	500	389 억		655941	N	N	357	N	02	N